"Open","High","Low","Close","Volume","Date","Emiten"
31.875,31.875,31.875,31.875,8000,"2007-01-02","ARNA"
31.25,31.25,30,31.25,132000,"2007-01-03","ARNA"
31.25,31.25,30,31.25,204000,"2007-01-04","ARNA"
31.25,31.25,31.25,31.25,0,"2007-01-05","ARNA"
31.25,31.25,31.25,31.25,0,"2007-01-08","ARNA"
31.25,31.25,30,31.25,1208000,"2007-01-09","ARNA"
29.375,29.375,29.375,29.375,2280000,"2007-01-10","ARNA"
30,30,28.75,30,808000,"2007-01-11","ARNA"
30,30,28.75,30,416000,"2007-01-12","ARNA"
30,30,30,30,0,"2007-01-15","ARNA"
30,30,30,30,0,"2007-01-16","ARNA"
31.25,31.25,30,31.25,72000,"2007-01-17","ARNA"
31.25,31.25,31.25,31.25,0,"2007-01-18","ARNA"
30,30,28.75,30,368000,"2007-01-19","ARNA"
30,30,28.75,30,328000,"2007-01-22","ARNA"
30,30,30,30,0,"2007-01-23","ARNA"
30,30,30,30,0,"2007-01-24","ARNA"
30,30,30,30,0,"2007-01-25","ARNA"
28.75,28.75,28.125,28.75,768000,"2007-01-26","ARNA"
29.375,29.375,28.75,29.375,88000,"2007-01-29","ARNA"
29.375,29.375,29.375,29.375,704000,"2007-01-30","ARNA"
29.375,29.375,29.375,29.375,960000,"2007-01-31","ARNA"
28.125,29.375,28.125,28.125,480000,"2007-02-01","ARNA"
28.125,29.375,28.125,28.125,0,"2007-02-02","ARNA"
30.625,30.625,28.125,30.625,168000,"2007-02-05","ARNA"
30.625,30.625,30.625,30.625,0,"2007-02-06","ARNA"
28.75,28.75,28.75,28.75,2232000,"2007-02-07","ARNA"
29.375,29.375,28.125,29.375,288000,"2007-02-08","ARNA"
31.25,31.25,28.125,31.25,32000,"2007-02-09","ARNA"
31.25,31.25,31.25,31.25,0,"2007-02-12","ARNA"
31.25,31.25,31.25,31.25,0,"2007-02-13","ARNA"
29.375,29.375,29.375,29.375,8000,"2007-02-14","ARNA"
29.375,29.375,29.375,29.375,0,"2007-02-15","ARNA"
29.375,29.375,28.125,29.375,328000,"2007-02-16","ARNA"
31.25,31.25,28.75,31.25,32000,"2007-02-19","ARNA"
30.625,30.625,30,30.625,408000,"2007-02-20","ARNA"
29.375,30,29.375,29.375,884000,"2007-02-21","ARNA"
29.375,29.375,29.375,29.375,4008000,"2007-02-22","ARNA"
31.25,31.25,28.75,31.25,2420000,"2007-02-23","ARNA"
30.625,30.625,29.375,30.625,268000,"2007-02-26","ARNA"
30.625,30.625,30.625,30.625,0,"2007-02-27","ARNA"
30.625,30.625,30.625,30.625,0,"2007-02-28","ARNA"
28.75,29.375,28.75,28.75,1800000,"2007-03-01","ARNA"
30.625,30.625,28.75,30.625,308000,"2007-03-02","ARNA"
28.75,28.75,28.125,28.75,128000,"2007-03-05","ARNA"
28.75,28.75,28.75,28.75,0,"2007-03-06","ARNA"
30.625,30.625,28.75,30.625,132000,"2007-03-07","ARNA"
30.625,30.625,30.625,30.625,0,"2007-03-08","ARNA"
30.625,30.625,29.375,30.625,128000,"2007-03-09","ARNA"
30.625,30.625,30.625,30.625,0,"2007-03-12","ARNA"
30.625,30.625,30.625,30.625,0,"2007-03-13","ARNA"
29.375,30,28.75,29.375,652000,"2007-03-14","ARNA"
29.375,29.375,28.75,29.375,284000,"2007-03-15","ARNA"
30,30,29.375,30,208000,"2007-03-16","ARNA"
30,30,30,30,0,"2007-03-20","ARNA"
30,30,30,30,0,"2007-03-21","ARNA"
30.625,30.625,30.625,30.625,2e+05,"2007-03-22","ARNA"
30.625,30.625,28.75,30.625,164000,"2007-03-23","ARNA"
30.625,30.625,30.625,30.625,0,"2007-03-26","ARNA"
30.625,30.625,30.625,30.625,0,"2007-03-27","ARNA"
30.625,30.625,30,30.625,408000,"2007-03-28","ARNA"
30.625,30.625,30,30.625,208000,"2007-03-29","ARNA"
30.625,30.625,29.375,30.625,228000,"2007-03-30","ARNA"
30.625,30.625,30.625,30.625,0,"2007-04-02","ARNA"
30.625,30.625,30.625,30.625,160000,"2007-04-03","ARNA"
28.75,28.75,28.75,28.75,7464000,"2007-04-04","ARNA"
30,30,29.375,30,728000,"2007-04-05","ARNA"
30.625,33.125,29.375,30.625,9528000,"2007-04-09","ARNA"
30.625,30.625,30,30.625,2028000,"2007-04-10","ARNA"
31.25,31.25,31.25,31.25,24000,"2007-04-11","ARNA"
29.375,30,29.375,29.375,4392000,"2007-04-12","ARNA"
31.25,31.875,30,31.25,10864000,"2007-04-13","ARNA"
31.875,31.875,30.625,31.875,248000,"2007-04-16","ARNA"
33.125,33.125,31.875,33.125,3136000,"2007-04-17","ARNA"
32.5,32.5,31.875,32.5,812000,"2007-04-18","ARNA"
32.5,32.5,32.5,32.5,0,"2007-04-19","ARNA"
32.5,32.5,32.5,32.5,0,"2007-04-20","ARNA"
37.5,38.75,35,37.5,2620000,"2007-04-23","ARNA"
36.875,36.875,36.25,36.875,1060000,"2007-04-24","ARNA"
41.25,42.5,37.5,41.25,15860000,"2007-04-25","ARNA"
40.625,41.25,38.125,40.625,5248000,"2007-04-26","ARNA"
39.375,40,35.625,39.375,1464000,"2007-04-27","ARNA"
38.125,38.75,36.875,38.125,3528000,"2007-04-30","ARNA"
36.875,37.5,36.875,36.875,1636000,"2007-05-01","ARNA"
36.25,36.875,36.25,36.25,440000,"2007-05-02","ARNA"
35.625,35.625,35.625,35.625,2044000,"2007-05-03","ARNA"
37.5,37.5,35,37.5,1392000,"2007-05-04","ARNA"
36.25,36.25,35,36.25,2808000,"2007-05-07","ARNA"
38.75,39.375,35,38.75,780000,"2007-05-08","ARNA"
38.75,38.75,38.75,38.75,0,"2007-05-09","ARNA"
39.375,39.375,35,39.375,168000,"2007-05-10","ARNA"
36.875,36.875,35,36.875,204000,"2007-05-11","ARNA"
36.875,36.875,35,36.875,128000,"2007-05-14","ARNA"
36.875,36.875,34.375,36.875,132000,"2007-05-15","ARNA"
36.875,36.875,36.875,36.875,4000,"2007-05-16","ARNA"
36.875,36.875,36.875,36.875,0,"2007-05-21","ARNA"
36.875,36.875,36.875,36.875,4000,"2007-05-22","ARNA"
36.875,36.875,35,36.875,1e+06,"2007-05-23","ARNA"
36.875,36.875,36.875,36.875,0,"2007-05-24","ARNA"
36.875,36.875,36.875,36.875,4000,"2007-05-25","ARNA"
36.875,36.875,36.25,36.875,2804000,"2007-05-28","ARNA"
38.75,39.375,36.875,38.75,2344000,"2007-05-29","ARNA"
38.75,38.75,36.875,38.75,184000,"2007-05-30","ARNA"
38.75,38.75,38.75,38.75,0,"2007-05-31","ARNA"
38.75,38.75,38.75,38.75,0,"2007-06-04","ARNA"
38.75,38.75,38.75,38.75,0,"2007-06-05","ARNA"
38.75,38.75,38.75,38.75,0,"2007-06-06","ARNA"
38.75,38.75,38.75,38.75,0,"2007-06-07","ARNA"
38.75,38.75,38.75,38.75,0,"2007-06-08","ARNA"
39.375,39.375,38.75,39.375,4308000,"2007-06-11","ARNA"
40,40,40,40,4000,"2007-06-12","ARNA"
40,40.625,40,40,4804000,"2007-06-13","ARNA"
41.25,41.25,40,41.25,1268000,"2007-06-14","ARNA"
42.5,42.5,42.5,42.5,40000,"2007-06-15","ARNA"
43.125,43.125,43.125,43.125,4000,"2007-06-18","ARNA"
43.75,43.75,43.75,43.75,4000,"2007-06-19","ARNA"
43.75,43.75,43.75,43.75,0,"2007-06-20","ARNA"
43.75,43.75,43.75,43.75,0,"2007-06-21","ARNA"
43.75,43.75,43.75,43.75,0,"2007-06-22","ARNA"
43.75,43.75,40,43.75,28000,"2007-06-25","ARNA"
44.375,44.375,38.75,44.375,8000,"2007-06-26","ARNA"
44.375,44.375,44.375,44.375,0,"2007-06-27","ARNA"
44.375,44.375,44.375,44.375,0,"2007-06-28","ARNA"
44.375,44.375,44.375,44.375,0,"2007-06-29","ARNA"
44.375,44.375,44.375,44.375,0,"2007-07-02","ARNA"
44.375,44.375,44.375,44.375,0,"2007-07-03","ARNA"
44.375,44.375,44.375,44.375,0,"2007-07-04","ARNA"
44.375,44.375,44.375,44.375,0,"2007-07-05","ARNA"
40.625,40.625,36.875,40.625,1204000,"2007-07-06","ARNA"
40.625,40.625,40.625,40.625,0,"2007-07-09","ARNA"
42.5,42.5,37.5,42.5,88000,"2007-07-10","ARNA"
42.5,42.5,42.5,42.5,0,"2007-07-11","ARNA"
42.5,42.5,42.5,42.5,0,"2007-07-12","ARNA"
42.5,42.5,42.5,42.5,0,"2007-07-13","ARNA"
42.5,42.5,42.5,42.5,0,"2007-07-16","ARNA"
42.5,42.5,42.5,42.5,0,"2007-07-17","ARNA"
40,40,37.5,40,8012000,"2007-07-18","ARNA"
40,40,37.5,40,40620000,"2007-07-19","ARNA"
37.5,37.5,37.5,37.5,2e+05,"2007-07-20","ARNA"
37.5,37.5,37.5,37.5,0,"2007-07-23","ARNA"
37.5,37.5,37.5,37.5,0,"2007-07-24","ARNA"
37.5,37.5,37.5,37.5,0,"2007-07-25","ARNA"
37.5,37.5,37.5,37.5,0,"2007-07-26","ARNA"
37.5,37.5,37.5,37.5,0,"2007-07-27","ARNA"
37.5,37.5,37.5,37.5,0,"2007-07-30","ARNA"
37.5,37.5,37.5,37.5,0,"2007-07-31","ARNA"
37.5,37.5,37.5,37.5,80000,"2007-08-01","ARNA"
38.125,38.125,38.125,38.125,4000,"2007-08-02","ARNA"
37.5,37.5,36.25,37.5,2404000,"2007-08-03","ARNA"
39.375,39.375,36.875,39.375,32000,"2007-08-06","ARNA"
36.875,36.875,36.25,36.875,24000,"2007-08-07","ARNA"
37.5,37.5,37.5,37.5,8000,"2007-08-08","ARNA"
37.5,37.5,37.5,37.5,0,"2007-08-09","ARNA"
37.5,37.5,37.5,37.5,8000,"2007-08-10","ARNA"
39.375,39.375,36.875,39.375,772000,"2007-08-13","ARNA"
38.75,40,36.25,38.75,496000,"2007-08-14","ARNA"
38.125,38.125,36.25,38.125,148000,"2007-08-15","ARNA"
38.125,38.125,35,38.125,452000,"2007-08-16","ARNA"
38.125,38.125,38.125,38.125,0,"2007-08-20","ARNA"
38.75,38.75,38.75,38.75,0,"2007-08-21","ARNA"
40,40,40,40,4000,"2007-08-22","ARNA"
40,40,40,40,0,"2007-08-23","ARNA"
40,40,40,40,0,"2007-08-24","ARNA"
40,40,40,40,0,"2007-08-27","ARNA"
39.375,39.375,38.75,39.375,1800000,"2007-08-28","ARNA"
39.375,39.375,39.375,39.375,4000,"2007-08-29","ARNA"
39.375,39.375,39.375,39.375,0,"2007-08-30","ARNA"
40.625,40.625,40,40.625,1600000,"2007-08-31","ARNA"
41.25,41.25,41.25,41.25,4000,"2007-09-03","ARNA"
41.25,41.25,41.25,41.25,0,"2007-09-04","ARNA"
41.25,41.25,41.25,41.25,0,"2007-09-05","ARNA"
41.25,41.25,41.25,41.25,0,"2007-09-06","ARNA"
41.25,41.25,41.25,41.25,0,"2007-09-07","ARNA"
41.25,41.25,41.25,41.25,0,"2007-09-10","ARNA"
42.5,51.875,40.625,42.5,41224000,"2007-09-11","ARNA"
43.125,45.625,42.5,43.125,10940000,"2007-09-12","ARNA"
43.75,43.75,43.125,43.75,2628000,"2007-09-13","ARNA"
44.375,44.375,43.125,44.375,1236000,"2007-09-14","ARNA"
42.5,45.625,41.25,42.5,6556000,"2007-09-17","ARNA"
41.25,42.5,39.375,41.25,196000,"2007-09-18","ARNA"
43.75,43.75,39.375,43.75,204000,"2007-09-19","ARNA"
43.75,43.75,43.75,43.75,0,"2007-09-20","ARNA"
43.75,43.75,43.75,43.75,0,"2007-09-21","ARNA"
43.75,43.75,43.75,43.75,0,"2007-09-24","ARNA"
42.5,43.75,41.875,42.5,4824000,"2007-09-25","ARNA"
43.125,44.375,42.5,43.125,4356000,"2007-09-26","ARNA"
43.125,43.75,42.5,43.125,6276000,"2007-09-27","ARNA"
43.125,43.75,42.5,43.125,2444000,"2007-09-28","ARNA"
47.5,47.5,43.75,47.5,20028000,"2007-10-01","ARNA"
48.75,50.625,46.875,48.75,19528000,"2007-10-02","ARNA"
47.5,47.5,46.25,47.5,3828000,"2007-10-03","ARNA"
48.125,48.125,46.25,48.125,188000,"2007-10-04","ARNA"
48.125,48.125,48.125,48.125,0,"2007-10-05","ARNA"
46.875,46.875,46.25,46.875,324000,"2007-10-08","ARNA"
47.5,48.125,46.25,47.5,4068000,"2007-10-09","ARNA"
46.875,46.875,46.25,46.875,976000,"2007-10-10","ARNA"
46.25,46.875,46.25,46.25,728000,"2007-10-11","ARNA"
46.875,46.875,46.875,46.875,8000,"2007-10-17","ARNA"
47.5,47.5,46.875,47.5,56000,"2007-10-18","ARNA"
46.875,46.875,44.375,46.875,212000,"2007-10-19","ARNA"
46.875,46.875,46.875,46.875,0,"2007-10-22","ARNA"
46.875,46.875,45.625,46.875,628000,"2007-10-23","ARNA"
45.625,46.25,44.375,45.625,2752000,"2007-10-24","ARNA"
46.875,46.875,46.25,46.875,164000,"2007-10-25","ARNA"
46.875,46.875,45,46.875,132000,"2007-10-26","ARNA"
45,45,45,45,40000,"2007-10-29","ARNA"
45,45.625,44.375,45.625,208000,"2007-10-30","ARNA"
45.625,46.25,43.75,45.625,1096000,"2007-10-31","ARNA"
45.625,45.625,44.375,45.625,884000,"2007-11-01","ARNA"
46.25,46.25,44.375,46.25,524000,"2007-11-02","ARNA"
46.25,46.25,46.25,46.25,0,"2007-11-05","ARNA"
46.25,46.25,45.625,46.25,864000,"2007-11-06","ARNA"
46.25,46.25,46.25,46.25,0,"2007-11-07","ARNA"
45,45,44.375,45,644000,"2007-11-08","ARNA"
45.625,45.625,45.625,45.625,8000,"2007-11-09","ARNA"
45.625,45.625,43.75,45.625,196000,"2007-11-12","ARNA"
45.625,45.625,45.625,45.625,0,"2007-11-13","ARNA"
46.875,46.875,46.875,46.875,4000,"2007-11-14","ARNA"
46.875,46.875,43.75,46.875,60000,"2007-11-15","ARNA"
46.875,46.875,46.875,46.875,0,"2007-11-16","ARNA"
46.875,46.875,46.875,46.875,0,"2007-11-19","ARNA"
46.875,46.875,46.875,46.875,0,"2007-11-20","ARNA"
46.875,46.875,46.875,46.875,0,"2007-11-21","ARNA"
45,45,43.75,45,364000,"2007-11-22","ARNA"
45,45,45,45,0,"2007-11-23","ARNA"
45,45,45,45,0,"2007-11-26","ARNA"
45,45,43.75,45,84000,"2007-11-27","ARNA"
45,45,45,45,0,"2007-11-28","ARNA"
43.75,43.75,43.75,43.75,20000,"2007-11-29","ARNA"
45,45,44.375,45,56000,"2007-11-30","ARNA"
46.25,47.5,46.25,46.25,704000,"2007-12-03","ARNA"
46.875,46.875,46.25,46.875,164000,"2007-12-04","ARNA"
46.875,46.875,45.625,46.875,44000,"2007-12-05","ARNA"
46.875,46.875,46.875,46.875,0,"2007-12-06","ARNA"
46.875,46.875,46.875,46.875,0,"2007-12-07","ARNA"
46.25,46.25,45.625,46.25,44000,"2007-12-10","ARNA"
46.25,46.25,46.25,46.25,0,"2007-12-11","ARNA"
46.875,46.875,45,46.875,72000,"2007-12-12","ARNA"
46.875,46.875,46.875,46.875,0,"2007-12-13","ARNA"
46.875,46.875,46.875,46.875,0,"2007-12-14","ARNA"
46.875,46.875,46.875,46.875,0,"2007-12-17","ARNA"
46.875,46.875,46.875,46.875,0,"2007-12-18","ARNA"
46.875,46.875,46.875,46.875,0,"2007-12-19","ARNA"
46.875,46.875,46.875,46.875,0,"2007-12-26","ARNA"
46.875,47.5,47.5,47.5,4000,"2007-12-27","ARNA"
47.5,47.5,47.5,47.5,0,"2007-12-28","ARNA"
47.5,47.5,47.5,47.5,0,"2007-12-31","ARNA"
44.375,48.125,44.375,48.125,60000,"2008-01-02","ARNA"
48.125,48.125,48.125,48.125,0,"2008-01-03","ARNA"
44.375,48.75,44.375,48.75,8000,"2008-01-04","ARNA"
48.75,48.75,48.75,48.75,0,"2008-01-07","ARNA"
44.375,48.75,44.375,48.75,44000,"2008-01-08","ARNA"
48.75,48.75,48.75,48.75,0,"2008-01-09","ARNA"
48.75,48.75,48.75,48.75,0,"2008-01-14","ARNA"
43.75,46.875,43.75,43.75,204000,"2008-01-15","ARNA"
42.5,44.375,42.5,42.5,376000,"2008-01-16","ARNA"
42.5,46.875,41.875,46.875,204000,"2008-01-17","ARNA"
49.375,49.375,49.375,49.375,4000,"2008-01-18","ARNA"
45,45,41.875,45,164000,"2008-01-21","ARNA"
49.375,49.375,49.375,49.375,4000,"2008-01-22","ARNA"
49.375,49.375,49.375,49.375,0,"2008-01-23","ARNA"
49.375,49.375,49.375,49.375,0,"2008-01-24","ARNA"
42.5,47.5,40.625,47.5,204000,"2008-01-25","ARNA"
47.5,47.5,47.5,47.5,0,"2008-01-28","ARNA"
42.5,42.5,42.5,42.5,1580000,"2008-01-29","ARNA"
42.5,42.5,42.5,42.5,0,"2008-01-30","ARNA"
41.875,41.875,41.875,41.875,40000,"2008-01-31","ARNA"
45,45,41.875,41.875,40000,"2008-02-01","ARNA"
42.5,42.5,42.5,42.5,4000,"2008-02-04","ARNA"
40.625,41.875,40.625,40.625,8e+05,"2008-02-05","ARNA"
40.625,43.75,41.25,43.75,84000,"2008-02-06","ARNA"
43.75,43.75,43.75,43.75,0,"2008-02-11","ARNA"
43.75,43.75,43.75,43.75,0,"2008-02-12","ARNA"
43.75,43.75,43.75,43.75,0,"2008-02-13","ARNA"
43.75,43.75,43.75,43.75,0,"2008-02-14","ARNA"
41.25,41.25,40,40,56000,"2008-02-15","ARNA"
43.125,43.125,43.125,43.125,4000,"2008-02-18","ARNA"
42.5,42.5,42.5,42.5,20000,"2008-02-19","ARNA"
45,45,45,45,4000,"2008-02-20","ARNA"
45,45,45,45,0,"2008-02-21","ARNA"
45,45,45,45,0,"2008-02-22","ARNA"
45,45,45,45,0,"2008-02-25","ARNA"
45.625,45.625,45.625,45.625,4000,"2008-02-26","ARNA"
42.5,45.625,42.5,45.625,44000,"2008-02-27","ARNA"
45.625,45.625,45.625,45.625,0,"2008-02-28","ARNA"
45.625,45.625,45.625,45.625,0,"2008-02-29","ARNA"
41.875,45,41.25,45,44000,"2008-03-03","ARNA"
45,45,45,45,0,"2008-03-04","ARNA"
45.625,45.625,45.625,45.625,4000,"2008-03-05","ARNA"
45.625,45.625,45.625,45.625,0,"2008-03-06","ARNA"
45.625,45.625,45.625,45.625,0,"2008-03-10","ARNA"
45.625,45.625,45.625,45.625,0,"2008-03-11","ARNA"
41.875,44.375,41.875,44.375,24000,"2008-03-12","ARNA"
43.125,43.125,40.625,43.125,56000,"2008-03-13","ARNA"
44.375,44.375,44.375,44.375,4000,"2008-03-14","ARNA"
40.625,40.625,40,40,140000,"2008-03-17","ARNA"
38.75,44.375,38.75,44.375,44000,"2008-03-18","ARNA"
40.625,44.375,40.625,44.375,64000,"2008-03-19","ARNA"
41.25,41.875,41.25,41.25,1200000,"2008-03-24","ARNA"
44.375,44.375,41.25,44.375,44000,"2008-03-25","ARNA"
43.75,44.375,41.875,43.75,376000,"2008-03-26","ARNA"
41.25,41.25,41.25,41.25,4000,"2008-03-27","ARNA"
42.5,42.5,42.5,42.5,4000,"2008-03-28","ARNA"
42.5,42.5,42.5,42.5,0,"2008-03-31","ARNA"
45.625,45.625,45.625,45.625,4000,"2008-04-01","ARNA"
45.625,45.625,45.625,45.625,0,"2008-04-02","ARNA"
40.625,45.625,40.625,45.625,244000,"2008-04-03","ARNA"
45.625,45.625,45.625,45.625,0,"2008-04-04","ARNA"
45.625,45.625,45.625,45.625,0,"2008-04-07","ARNA"
40.625,45.625,40.625,45.625,16000,"2008-04-08","ARNA"
50,50,50,50,4000,"2008-04-09","ARNA"
43.125,44.375,40.625,43.125,24000,"2008-04-10","ARNA"
43.125,43.125,43.125,43.125,0,"2008-04-11","ARNA"
47.5,47.5,40.625,43.125,36000,"2008-04-14","ARNA"
43.125,43.125,43.125,43.125,0,"2008-04-15","ARNA"
43.125,43.125,43.125,43.125,0,"2008-04-16","ARNA"
43.125,43.125,43.125,43.125,0,"2008-04-17","ARNA"
44.375,44.375,44.375,44.375,4000,"2008-04-18","ARNA"
44.375,44.375,44.375,44.375,0,"2008-04-21","ARNA"
49.375,49.375,49.375,49.375,4000,"2008-04-22","ARNA"
49.375,49.375,49.375,49.375,0,"2008-04-23","ARNA"
40.625,46.875,40.625,46.875,8000,"2008-04-24","ARNA"
46.875,46.875,46.875,46.875,0,"2008-04-25","ARNA"
46.875,46.875,46.875,46.875,0,"2008-04-28","ARNA"
46.875,46.875,46.875,46.875,0,"2008-04-29","ARNA"
46.875,46.875,46.875,46.875,0,"2008-04-30","ARNA"
48.125,48.75,48.125,48.75,8000,"2008-05-05","ARNA"
43.75,48.125,43.75,48.125,48000,"2008-05-06","ARNA"
48.125,48.125,48.125,48.125,0,"2008-05-07","ARNA"
48.125,48.125,48.125,48.125,0,"2008-05-08","ARNA"
48.125,48.125,48.125,48.125,0,"2008-05-09","ARNA"
48.125,48.125,48.125,48.125,0,"2008-05-12","ARNA"
48.125,48.125,48.125,48.125,0,"2008-05-13","ARNA"
48.125,48.125,48.125,48.125,0,"2008-05-14","ARNA"
48.75,48.75,48.75,48.75,8000,"2008-05-15","ARNA"
48.75,48.75,48.75,48.75,0,"2008-05-16","ARNA"
48.75,48.75,48.75,48.75,0,"2008-05-21","ARNA"
48.75,48.75,48.75,48.75,0,"2008-05-22","ARNA"
42.5,47.5,42.5,47.5,44000,"2008-05-23","ARNA"
48.125,48.125,48.125,48.125,4000,"2008-05-26","ARNA"
48.75,48.75,48.75,48.75,8000,"2008-05-27","ARNA"
48.75,48.75,48.75,48.75,8000,"2008-05-28","ARNA"
48.75,48.75,48.75,48.75,0,"2008-05-29","ARNA"
46.25,51.25,46.25,51.25,132000,"2008-05-30","ARNA"
51.25,51.25,51.25,51.25,0,"2008-06-02","ARNA"
51.25,51.25,51.25,51.25,0,"2008-06-03","ARNA"
46.25,47.5,46.25,46.25,1e+05,"2008-06-04","ARNA"
46.25,46.25,46.25,46.25,0,"2008-06-05","ARNA"
49.375,49.375,48.125,49.375,44000,"2008-06-06","ARNA"
49.375,49.375,49.375,49.375,0,"2008-06-09","ARNA"
61.875,61.875,61.875,61.875,0,"2008-06-10","ARNA"
49.375,49.375,49.375,49.375,0,"2008-06-11","ARNA"
49.375,49.375,49.375,49.375,0,"2008-06-12","ARNA"
49.375,49.375,49.375,49.375,0,"2008-06-13","ARNA"
49.375,49.375,49.375,49.375,0,"2008-06-16","ARNA"
45,47.5,45,47.5,12000,"2008-06-17","ARNA"
46.25,46.25,45.625,46.25,24000,"2008-06-18","ARNA"
47.5,47.5,47.5,47.5,4000,"2008-06-19","ARNA"
47.5,47.5,47.5,47.5,0,"2008-06-20","ARNA"
48.125,48.125,48.125,48.125,20000,"2008-06-23","ARNA"
48.75,48.75,48.125,48.75,56000,"2008-06-24","ARNA"
45.625,46.25,45,45.625,2432000,"2008-06-25","ARNA"
45,48.125,45,48.125,440000,"2008-06-26","ARNA"
48.125,48.125,48.125,48.125,0,"2008-06-27","ARNA"
48.125,48.125,48.125,48.125,0,"2008-06-30","ARNA"
48.125,48.125,48.125,48.125,0,"2008-07-01","ARNA"
44.375,45,43.75,44.375,13340000,"2008-07-02","ARNA"
43.125,43.125,43.125,43.125,80000,"2008-07-03","ARNA"
42.5,46.875,42.5,46.875,88000,"2008-07-04","ARNA"
46.875,46.875,46.875,46.875,0,"2008-07-07","ARNA"
43.75,47.5,43.125,47.5,104000,"2008-07-08","ARNA"
47.5,47.5,47.5,47.5,0,"2008-07-09","ARNA"
47.5,47.5,47.5,47.5,0,"2008-07-10","ARNA"
50,55.625,50,55.625,8000,"2008-07-11","ARNA"
55.625,55.625,55.625,55.625,0,"2008-07-14","ARNA"
55.625,55.625,55.625,55.625,0,"2008-07-15","ARNA"
45,45,45,45,60000,"2008-07-16","ARNA"
49.375,49.375,49.375,49.375,4000,"2008-07-17","ARNA"
49.375,49.375,49.375,49.375,0,"2008-07-18","ARNA"
49.375,49.375,49.375,49.375,0,"2008-07-21","ARNA"
49.375,49.375,49.375,49.375,0,"2008-07-22","ARNA"
45,48.125,45,48.125,44000,"2008-07-23","ARNA"
48.125,48.125,48.125,48.125,0,"2008-07-24","ARNA"
48.125,48.125,48.125,48.125,0,"2008-07-25","ARNA"
48.125,48.125,48.125,48.125,0,"2008-07-28","ARNA"
48.75,48.75,44.375,48.75,248000,"2008-07-29","ARNA"
45.625,45.625,43.75,45.625,420000,"2008-07-31","ARNA"
49.375,49.375,49.375,49.375,4000,"2008-08-01","ARNA"
49.375,49.375,49.375,49.375,0,"2008-08-04","ARNA"
43.125,44.375,43.125,43.125,124000,"2008-08-05","ARNA"
48.75,48.75,44.375,48.75,16000,"2008-08-06","ARNA"
48.75,48.75,44.375,48.75,44000,"2008-08-07","ARNA"
47.5,47.5,44.375,47.5,44000,"2008-08-08","ARNA"
47.5,47.5,47.5,47.5,0,"2008-08-11","ARNA"
47.5,47.5,47.5,47.5,0,"2008-08-12","ARNA"
47.5,47.5,47.5,47.5,0,"2008-08-13","ARNA"
47.5,47.5,47.5,47.5,0,"2008-08-14","ARNA"
48.75,48.75,48.75,48.75,4000,"2008-08-15","ARNA"
48.75,48.75,48.75,48.75,0,"2008-08-19","ARNA"
51.25,51.25,51.25,51.25,4000,"2008-08-20","ARNA"
51.25,51.25,51.25,51.25,0,"2008-08-21","ARNA"
51.25,51.25,51.25,51.25,0,"2008-08-22","ARNA"
51.25,51.25,51.25,51.25,0,"2008-08-25","ARNA"
51.25,51.25,51.25,51.25,0,"2008-08-26","ARNA"
51.25,51.25,51.25,51.25,0,"2008-08-27","ARNA"
51.25,51.25,51.25,51.25,0,"2008-08-28","ARNA"
51.25,51.25,51.25,51.25,0,"2008-08-29","ARNA"
51.25,51.25,51.25,51.25,0,"2008-09-01","ARNA"
51.25,51.25,51.25,51.25,0,"2008-09-02","ARNA"
51.25,51.25,51.25,51.25,0,"2008-09-03","ARNA"
51.25,51.25,51.25,51.25,0,"2008-09-04","ARNA"
42.5,44.375,42.5,42.5,440000,"2008-09-05","ARNA"
43.75,43.75,41.875,43.75,12000,"2008-09-08","ARNA"
41.875,41.875,41.875,41.875,8000,"2008-09-09","ARNA"
41.875,41.875,41.875,41.875,0,"2008-09-10","ARNA"
41.875,41.875,41.875,41.875,40000,"2008-09-11","ARNA"
41.25,46.25,40.625,46.25,88000,"2008-09-12","ARNA"
43.75,43.75,43.75,43.75,20000,"2008-09-15","ARNA"
46.875,46.875,46.875,46.875,4000,"2008-09-16","ARNA"
41.25,49.375,40.625,49.375,128000,"2008-09-17","ARNA"
40.625,43.75,40.625,43.75,44000,"2008-09-18","ARNA"
48.125,48.125,48.125,48.125,4000,"2008-09-19","ARNA"
48.125,48.125,48.125,48.125,0,"2008-09-22","ARNA"
40.625,46.875,40.625,46.875,8000,"2008-09-23","ARNA"
46.875,46.875,46.875,46.875,0,"2008-09-24","ARNA"
46.875,46.875,46.875,46.875,0,"2008-09-25","ARNA"
46.875,46.875,46.875,46.875,0,"2008-09-26","ARNA"
41.25,41.25,41.25,41.25,28000,"2008-10-06","ARNA"
38.75,45.625,38.75,45.625,28000,"2008-10-07","ARNA"
45.625,45.625,45.625,45.625,0,"2008-10-08","ARNA"
45.625,45.625,45.625,45.625,0,"2008-10-09","ARNA"
45.625,45.625,45.625,45.625,0,"2008-10-10","ARNA"
45.625,45.625,45.625,45.625,0,"2008-10-13","ARNA"
41.25,41.25,41.25,41.25,160000,"2008-10-14","ARNA"
37.5,37.5,37.5,37.5,120000,"2008-10-15","ARNA"
33.75,33.75,33.75,33.75,1200000,"2008-10-16","ARNA"
34.375,34.375,34.375,34.375,4000,"2008-10-17","ARNA"
34.375,34.375,34.375,34.375,0,"2008-10-20","ARNA"
34.375,34.375,34.375,34.375,0,"2008-10-21","ARNA"
32.5,36.25,31.25,36.25,364000,"2008-10-22","ARNA"
33.125,38.125,33.125,38.125,24000,"2008-10-23","ARNA"
41.25,41.25,41.25,41.25,4000,"2008-10-24","ARNA"
41.25,41.25,41.25,41.25,0,"2008-10-27","ARNA"
37.5,37.5,37.5,37.5,28000,"2008-10-28","ARNA"
33.75,33.75,33.75,33.75,20000,"2008-10-29","ARNA"
36.25,36.25,36.25,36.25,4000,"2008-10-30","ARNA"
33.125,33.125,33.125,33.125,40000,"2008-10-31","ARNA"
38.125,38.125,38.125,38.125,4000,"2008-11-03","ARNA"
35,35,35,35,20000,"2008-11-04","ARNA"
31.875,41.25,31.875,31.875,448000,"2008-11-05","ARNA"
37.5,37.5,37.5,37.5,4000,"2008-11-06","ARNA"
37.5,37.5,37.5,37.5,0,"2008-11-07","ARNA"
33.75,38.125,33.75,38.125,32000,"2008-11-10","ARNA"
34.375,34.375,34.375,34.375,40000,"2008-11-11","ARNA"
40.625,40.625,40.625,40.625,4000,"2008-11-12","ARNA"
36.875,36.875,36.875,36.875,8000,"2008-11-13","ARNA"
33.75,33.75,33.75,33.75,8000,"2008-11-14","ARNA"
30.625,30.625,30.625,30.625,8000,"2008-11-17","ARNA"
30.625,30.625,30.625,30.625,0,"2008-11-18","ARNA"
28.125,28.125,28.125,28.125,160000,"2008-11-19","ARNA"
28.125,28.125,28.125,28.125,0,"2008-11-20","ARNA"
26.25,28.125,26.25,28.125,16000,"2008-11-21","ARNA"
28.125,28.125,28.125,28.125,0,"2008-11-24","ARNA"
28.75,28.75,28.75,28.75,120000,"2008-11-25","ARNA"
26.25,30,26.25,30,24000,"2008-11-26","ARNA"
28.125,33.75,28.125,33.75,68000,"2008-11-27","ARNA"
31.25,40,31.25,40,48000,"2008-11-28","ARNA"
36.25,36.25,36.25,36.25,20000,"2008-12-01","ARNA"
36.25,36.25,36.25,36.25,0,"2008-12-02","ARNA"
33.125,33.125,33.125,33.125,20000,"2008-12-03","ARNA"
36.25,36.25,36.25,36.25,4000,"2008-12-04","ARNA"
42.5,42.5,42.5,42.5,4000,"2008-12-05","ARNA"
42.5,42.5,42.5,42.5,0,"2008-12-09","ARNA"
42.5,42.5,42.5,42.5,0,"2008-12-10","ARNA"
42.5,42.5,42.5,42.5,0,"2008-12-11","ARNA"
46.25,46.25,46.25,46.25,4000,"2008-12-12","ARNA"
46.25,46.25,46.25,46.25,0,"2008-12-15","ARNA"
46.25,46.25,46.25,46.25,0,"2008-12-16","ARNA"
50,54.375,50,54.375,8000,"2008-12-17","ARNA"
54.375,54.375,54.375,54.375,0,"2008-12-18","ARNA"
54.375,54.375,54.375,54.375,0,"2008-12-19","ARNA"
54.375,54.375,54.375,54.375,0,"2008-12-22","ARNA"
49.375,49.375,49.375,49.375,8000,"2008-12-23","ARNA"
45,45,45,45,4000,"2008-12-24","ARNA"
48.75,48.75,48.75,48.75,28000,"2008-12-30","ARNA"
48.75,48.75,48.75,48.75,0,"2008-12-31","ARNA"
48.75,48.75,48.75,48.75,0,"2009-01-05","ARNA"
48.75,48.75,48.75,48.75,0,"2009-01-06","ARNA"
48.75,48.75,48.75,48.75,0,"2009-01-07","ARNA"
48.75,48.75,48.75,48.75,0,"2009-01-08","ARNA"
48.75,48.75,48.75,48.75,0,"2009-01-09","ARNA"
48.75,48.75,48.75,48.75,0,"2009-01-12","ARNA"
48.75,48.75,48.75,48.75,0,"2009-01-13","ARNA"
48.75,48.75,48.75,48.75,0,"2009-01-14","ARNA"
48.75,48.75,48.75,48.75,0,"2009-01-15","ARNA"
44.375,44.375,44.375,44.375,4000,"2009-01-16","ARNA"
37.5,37.5,33.75,33.75,20000,"2009-01-19","ARNA"
30,31.25,30,30,264000,"2009-01-20","ARNA"
30,34.375,28.75,34.375,220000,"2009-01-21","ARNA"
34.375,34.375,34.375,34.375,0,"2009-01-22","ARNA"
34.375,34.375,34.375,34.375,0,"2009-01-23","ARNA"
34.375,34.375,34.375,34.375,0,"2009-01-27","ARNA"
37.5,37.5,37.5,37.5,8000,"2009-01-28","ARNA"
37.5,37.5,37.5,37.5,0,"2009-01-29","ARNA"
38.75,38.75,38.75,38.75,8000,"2009-01-30","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-02","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-03","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-04","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-05","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-06","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-09","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-10","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-11","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-12","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-13","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-16","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-17","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-18","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-19","ARNA"
38.75,38.75,38.75,38.75,0,"2009-02-20","ARNA"
37.5,37.5,37.5,37.5,28000,"2009-02-23","ARNA"
37.5,37.5,37.5,37.5,0,"2009-02-24","ARNA"
37.5,37.5,37.5,37.5,0,"2009-02-25","ARNA"
37.5,37.5,37.5,37.5,0,"2009-02-26","ARNA"
37.5,37.5,37.5,37.5,0,"2009-02-27","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-02","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-03","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-04","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-05","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-06","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-10","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-11","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-12","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-13","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-16","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-17","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-18","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-19","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-20","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-23","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-24","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-25","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-27","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-30","ARNA"
37.5,37.5,37.5,37.5,0,"2009-03-31","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-01","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-02","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-03","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-06","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-07","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-08","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-09","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-13","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-14","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-15","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-16","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-17","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-20","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-22","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-23","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-24","ARNA"
37.5,37.5,37.5,37.5,0,"2009-04-27","ARNA"
31.25,36.875,31.25,35,448000,"2009-04-28","ARNA"
35,35,35,35,0,"2009-04-29","ARNA"
30,33.75,30,33.75,48000,"2009-04-30","ARNA"
33.75,37.5,33.75,37.5,376000,"2009-05-01","ARNA"
39.375,39.375,39.375,39.375,4000,"2009-05-04","ARNA"
39.375,39.375,39.375,39.375,0,"2009-05-05","ARNA"
39.375,39.375,39.375,39.375,0,"2009-05-06","ARNA"
39.375,39.375,39.375,39.375,0,"2009-05-07","ARNA"
39.375,39.375,39.375,39.375,0,"2009-05-08","ARNA"
39.375,39.375,39.375,39.375,0,"2009-05-11","ARNA"
39.375,40.625,39.375,39.375,180000,"2009-05-12","ARNA"
41.25,41.25,40.625,41.25,6e+05,"2009-05-13","ARNA"
37.5,41.25,37.5,41.25,368000,"2009-05-14","ARNA"
41.25,41.25,41.25,41.25,0,"2009-05-15","ARNA"
41.25,41.25,41.25,41.25,0,"2009-05-18","ARNA"
41.25,41.25,41.25,41.25,0,"2009-05-19","ARNA"
34.375,41.25,34.375,41.25,48000,"2009-05-20","ARNA"
41.25,41.25,41.25,41.25,0,"2009-05-21","ARNA"
41.25,41.25,41.25,41.25,0,"2009-05-22","ARNA"
41.25,41.25,41.25,41.25,0,"2009-05-25","ARNA"
34.375,40.625,34.375,40.625,44000,"2009-05-26","ARNA"
34.375,34.375,34.375,34.375,12000,"2009-05-27","ARNA"
40.625,40.625,40.625,40.625,4000,"2009-05-28","ARNA"
41.25,41.25,41.25,41.25,4e+05,"2009-05-29","ARNA"
42.5,42.5,42.5,42.5,80000,"2009-06-01","ARNA"
48.75,48.75,48.75,48.75,4000,"2009-06-02","ARNA"
48.75,48.75,48.75,48.75,0,"2009-06-03","ARNA"
48.75,48.75,48.75,48.75,0,"2009-06-04","ARNA"
53.125,53.125,46.25,46.25,328000,"2009-06-05","ARNA"
46.25,46.25,46.25,46.25,0,"2009-06-08","ARNA"
46.25,46.25,46.25,46.25,0,"2009-06-09","ARNA"
46.25,46.25,46.25,46.25,0,"2009-06-10","ARNA"
46.25,46.25,46.25,46.25,328000,"2009-06-11","ARNA"
46.25,46.25,46.25,46.25,328000,"2009-06-12","ARNA"
46.25,46.25,46.25,46.25,328000,"2009-06-15","ARNA"
44.375,44.375,44.375,44.375,80000,"2009-06-16","ARNA"
44.375,44.375,44.375,44.375,80000,"2009-06-17","ARNA"
44.375,44.375,44.375,44.375,80000,"2009-06-18","ARNA"
44.375,44.375,44.375,44.375,80000,"2009-06-19","ARNA"
44.375,44.375,44.375,44.375,80000,"2009-06-22","ARNA"
44.375,44.375,44.375,44.375,80000,"2009-06-23","ARNA"
38.75,38.75,37.5,38.75,140000,"2009-06-24","ARNA"
36.25,40,36.25,40,8000,"2009-06-25","ARNA"
40,40,40,40,8000,"2009-06-26","ARNA"
40,40,40,40,8000,"2009-06-29","ARNA"
36.875,39.375,36.875,39.375,284000,"2009-06-30","ARNA"
39.375,39.375,39.375,39.375,284000,"2009-07-01","ARNA"
36.875,36.875,36.875,36.875,680000,"2009-07-02","ARNA"
36.875,36.875,36.875,36.875,284000,"2009-07-03","ARNA"
35.625,36.25,35.625,35.625,32000,"2009-07-06","ARNA"
36.875,36.875,36.875,36.875,4000,"2009-07-07","ARNA"
36.875,36.875,36.875,36.875,0,"2009-07-08","ARNA"
36.875,36.875,35.625,36.875,756000,"2009-07-09","ARNA"
37.5,37.5,37.5,37.5,20000,"2009-07-10","ARNA"
35.625,35.625,35.625,35.625,20000,"2009-07-13","ARNA"
35.625,35.625,35.625,35.625,20000,"2009-07-14","ARNA"
35.625,35.625,35.625,35.625,20000,"2009-07-15","ARNA"
35.625,35.625,35.625,35.625,20000,"2009-07-16","ARNA"
35.625,35.625,35.625,35.625,20000,"2009-07-17","ARNA"
35.625,35.625,35.625,35.625,0,"2009-07-20","ARNA"
37.5,37.5,37.5,37.5,4000,"2009-07-21","ARNA"
37.5,37.5,37.5,37.5,4000,"2009-07-22","ARNA"
37.5,37.5,37.5,37.5,4000,"2009-07-23","ARNA"
37.5,39.375,34.375,37.5,2100000,"2009-07-24","ARNA"
37.5,37.5,37.5,37.5,2100000,"2009-07-27","ARNA"
37.5,37.5,36.25,37.5,44000,"2009-07-28","ARNA"
37.5,37.5,37.5,37.5,44000,"2009-07-29","ARNA"
37.5,37.5,37.5,37.5,44000,"2009-07-30","ARNA"
39.375,39.375,38.75,39.375,1e+05,"2009-07-31","ARNA"
36.25,40,36.25,40,236000,"2009-08-03","ARNA"
40,40,40,40,236000,"2009-08-04","ARNA"
40,40,40,40,236000,"2009-08-05","ARNA"
40,40,40,40,236000,"2009-08-06","ARNA"
40,40,40,40,236000,"2009-08-07","ARNA"
36.875,36.875,35.625,36.875,88000,"2009-08-10","ARNA"
36.875,36.875,36.875,36.875,88000,"2009-08-11","ARNA"
35,35,33.75,33.75,2900000,"2009-08-12","ARNA"
35,35,35,35,160000,"2009-08-13","ARNA"
33.75,35.625,33.75,35.625,484000,"2009-08-14","ARNA"
33.75,33.75,33.75,33.75,264000,"2009-08-18","ARNA"
33.75,33.75,33.75,33.75,140000,"2009-08-19","ARNA"
35,37.5,35,37.5,1600000,"2009-08-20","ARNA"
36.25,37.5,36.25,36.25,8e+05,"2009-08-21","ARNA"
36.25,36.25,36.25,36.25,8e+05,"2009-08-24","ARNA"
36.25,36.25,36.25,36.25,8e+05,"2009-08-25","ARNA"
36.25,36.25,36.25,36.25,8e+05,"2009-08-26","ARNA"
34.375,36.25,34.375,36.25,12000,"2009-08-27","ARNA"
35.625,35.625,33.75,35.625,484000,"2009-08-28","ARNA"
35,35,35,35,120000,"2009-08-31","ARNA"
36.25,36.25,35.625,36.25,832000,"2009-09-01","ARNA"
36.25,36.25,35,36.25,436000,"2009-09-02","ARNA"
35.625,36.875,35,35.625,492000,"2009-09-03","ARNA"
35.625,35.625,35.625,35.625,240000,"2009-09-04","ARNA"
35.625,43.125,35.625,37.5,23004000,"2009-09-07","ARNA"
40,41.875,38.75,40,26148000,"2009-09-08","ARNA"
39.375,40,38.125,39.375,6188000,"2009-09-09","ARNA"
38.75,41.25,38.125,38.75,20652000,"2009-09-10","ARNA"
37.5,42.5,37.25,37.5,48952000,"2009-09-11","ARNA"
36,37.5,34.25,36,19404000,"2009-09-14","ARNA"
35.5,36.25,34.75,35.5,2930000,"2009-09-15","ARNA"
38.25,38.25,35.25,38.25,12866000,"2009-09-16","ARNA"
37,38.25,36.25,37,4298000,"2009-09-17","ARNA"
37.25,39,37,37.25,26396000,"2009-09-24","ARNA"
37.25,38,36.5,37.25,1894000,"2009-09-25","ARNA"
34.75,37,34.75,34.75,15914000,"2009-09-28","ARNA"
34.25,35.75,34.25,34.25,10842000,"2009-09-29","ARNA"
34.5,35,34.25,34.5,1188000,"2009-09-30","ARNA"
34.5,35.5,34.25,34.5,15224000,"2009-10-01","ARNA"
34.5,35.25,34.25,34.5,6446000,"2009-10-02","ARNA"
34.25,34.75,34.25,34.25,8970000,"2009-10-05","ARNA"
34.25,35,34.25,34.25,17998000,"2009-10-06","ARNA"
33.75,35,33.75,33.75,2724000,"2009-10-07","ARNA"
33.75,33.75,33.5,33.75,1152000,"2009-10-08","ARNA"
34.25,35,33.5,34.25,2712000,"2009-10-09","ARNA"
34,34.5,32.75,34,5008000,"2009-10-12","ARNA"
33.25,34.5,33,33.25,6734000,"2009-10-13","ARNA"
33,33.5,32.75,33,1240000,"2009-10-14","ARNA"
33.5,34.25,33.25,33.5,4526000,"2009-10-15","ARNA"
34.25,34.25,33.5,34.25,844000,"2009-10-16","ARNA"
34,34,33.5,34,410000,"2009-10-19","ARNA"
33.75,34,33.5,33.75,168000,"2009-10-20","ARNA"
34,34,33.25,34,766000,"2009-10-21","ARNA"
32.5,33.5,32.5,32.5,1300000,"2009-10-22","ARNA"
32.75,33.5,32.5,32.75,408000,"2009-10-23","ARNA"
32.5,33.25,32.5,32.5,1120000,"2009-10-26","ARNA"
32.5,33.75,32.25,32.5,894000,"2009-10-27","ARNA"
31.5,32.25,30.25,31.5,1144000,"2009-10-28","ARNA"
32.25,32.25,29.25,32.25,956000,"2009-10-29","ARNA"
31.25,33.75,30.5,31.25,1078000,"2009-10-30","ARNA"
30.75,30.75,29.5,30.75,240000,"2009-11-02","ARNA"
30.5,30.5,29.5,30.5,1274000,"2009-11-03","ARNA"
29.25,32,29.25,29.25,2170000,"2009-11-04","ARNA"
29.75,30.25,29.25,29.75,1042000,"2009-11-05","ARNA"
33.75,35,30.75,33.75,12128000,"2009-11-06","ARNA"
37.5,38.5,33.75,37.5,32204000,"2009-11-09","ARNA"
38.25,39,37.5,38.25,31174000,"2009-11-10","ARNA"
38.75,39,38.25,38.75,8592000,"2009-11-11","ARNA"
38.75,39.25,38.5,38.75,5688000,"2009-11-12","ARNA"
37.5,39,37.5,37.5,348000,"2009-11-13","ARNA"
38.25,38.75,36.25,38.25,5256000,"2009-11-16","ARNA"
38.25,38.75,37.75,38.25,2568000,"2009-11-17","ARNA"
37.5,38.25,37.5,37.5,212000,"2009-11-18","ARNA"
37.5,37.5,37,37.5,362000,"2009-11-19","ARNA"
37.5,37.5,37.5,37.5,4000,"2009-11-20","ARNA"
37,37.5,37,37,336000,"2009-11-23","ARNA"
37,37.5,36.25,37,1690000,"2009-11-24","ARNA"
35.5,35.75,33.75,35.5,3980000,"2009-11-25","ARNA"
35,35,33.25,35,502000,"2009-11-26","ARNA"
35,35,35,35,20000,"2009-11-30","ARNA"
34.75,34.75,33.75,34.75,160000,"2009-12-01","ARNA"
34.75,34.75,34.75,34.75,0,"2009-12-02","ARNA"
35,36.25,34.25,35,274000,"2009-12-03","ARNA"
35,35,35,35,0,"2009-12-04","ARNA"
35,36.75,33.5,35,246000,"2009-12-07","ARNA"
35,35,35,35,0,"2009-12-08","ARNA"
36,36,34.5,36,112000,"2009-12-09","ARNA"
34.75,35.75,34.75,34.75,124000,"2009-12-10","ARNA"
35.5,35.5,35.25,35.5,44000,"2009-12-11","ARNA"
34.5,35,34.5,34.5,196000,"2009-12-14","ARNA"
35.25,35.25,35,35.25,24000,"2009-12-15","ARNA"
36.25,36.25,34.5,36.25,172000,"2009-12-16","ARNA"
35.75,36,33.75,35.75,704000,"2009-12-17","ARNA"
35.5,35.5,34.5,35.5,444000,"2009-12-21","ARNA"
34.75,35,34.25,34.75,914000,"2009-12-22","ARNA"
35.5,35.5,34.5,35.5,158000,"2009-12-23","ARNA"
35.5,35.5,35.5,35.5,0,"2009-12-28","ARNA"
36.75,36.75,35,36.75,470000,"2009-12-29","ARNA"
37.25,37.75,35,37.25,1880000,"2009-12-30","ARNA"
37.25,37.25,37.25,37.25,1880000,"2010-01-04","ARNA"
37.5,37.5,37.5,37.5,1356000,"2010-01-05","ARNA"
37.25,37.25,35,37.25,412000,"2010-01-06","ARNA"
37.25,37.25,37.25,37.25,2000,"2010-01-07","ARNA"
37.5,37.5,36.25,37.5,104000,"2010-01-08","ARNA"
37.5,37.5,37.5,37.5,3612000,"2010-01-11","ARNA"
38.25,38.25,37,38.25,252000,"2010-01-12","ARNA"
38.25,38.25,37.5,38.25,4402000,"2010-01-13","ARNA"
38.25,38.25,38.25,38.25,280000,"2010-01-14","ARNA"
38.25,38.25,38.25,38.25,80000,"2010-01-15","ARNA"
38.25,38.25,38.25,38.25,0,"2010-01-18","ARNA"
38.25,38.25,38.25,38.25,80000,"2010-01-19","ARNA"
38.5,38.5,37.5,38.5,488000,"2010-01-20","ARNA"
38.5,38.5,38.5,38.5,488000,"2010-01-21","ARNA"
39,39,37,39,88000,"2010-01-22","ARNA"
39.75,39.75,39.5,39.75,416000,"2010-01-25","ARNA"
39.75,39.75,39.75,39.75,0,"2010-01-26","ARNA"
38.5,38.5,38.5,38.5,416000,"2010-01-27","ARNA"
38.5,38.5,38.5,38.5,416000,"2010-01-28","ARNA"
38.5,38.5,38.5,38.5,416000,"2010-01-29","ARNA"
38.5,38.5,38.5,38.5,416000,"2010-02-01","ARNA"
38.5,38.5,38.5,38.5,416000,"2010-02-02","ARNA"
38.75,38.75,34,38.75,128000,"2010-02-03","ARNA"
38.75,38.75,38.75,38.75,128000,"2010-02-04","ARNA"
38.75,38.75,38.75,38.75,128000,"2010-02-05","ARNA"
38.5,38.75,38.5,38.5,202000,"2010-02-08","ARNA"
38.5,38.5,38.5,38.5,202000,"2010-02-09","ARNA"
38.5,38.5,38.5,38.5,202000,"2010-02-10","ARNA"
39.5,40,38.5,39.5,416000,"2010-02-11","ARNA"
39.75,39.75,36.25,39.75,1224000,"2010-02-12","ARNA"
39.5,39.5,37.5,39.5,1384000,"2010-02-15","ARNA"
39.5,39.5,38.75,39.5,804000,"2010-02-16","ARNA"
39.5,39.5,38.75,39.5,2248000,"2010-02-17","ARNA"
39.5,39.5,39.5,39.5,248000,"2010-02-18","ARNA"
40.75,40.75,38.75,40.75,184000,"2010-02-19","ARNA"
40.75,40.75,39,40.75,402000,"2010-02-22","ARNA"
40,40.75,39.25,40,1276000,"2010-02-23","ARNA"
40.25,40.75,37.75,40.25,404000,"2010-02-24","ARNA"
40.25,40.25,40.25,40.25,404000,"2010-02-25","ARNA"
37,37,37,37,278000,"2010-03-01","ARNA"
40,40.25,38.75,40,22000,"2010-03-02","ARNA"
41,41,40,41,3900000,"2010-03-03","ARNA"
46.25,47.5,41.25,46.25,7812000,"2010-03-04","ARNA"
45,47.25,45,45,648000,"2010-03-05","ARNA"
45,45,43.75,45,516000,"2010-03-08","ARNA"
45,45,43.5,45,746000,"2010-03-09","ARNA"
45,46.5,43.75,45,408000,"2010-03-10","ARNA"
43.75,43.75,43.75,43.75,1338000,"2010-03-11","ARNA"
44,45,43.75,44,640000,"2010-03-12","ARNA"
43.75,43.75,43.75,43.75,870000,"2010-03-15","ARNA"
43.75,43.75,43.75,43.75,870000,"2010-03-17","ARNA"
45,47.5,43.5,45,18346000,"2010-03-18","ARNA"
53.75,60,47.5,53.75,6598000,"2010-03-19","ARNA"
51.25,52.5,51.25,51.25,498000,"2010-03-22","ARNA"
52.5,52.5,52.5,52.5,4000,"2010-03-23","ARNA"
50,53.75,50,50,430000,"2010-03-24","ARNA"
51.25,51.25,51.25,51.25,4000,"2010-03-25","ARNA"
55,55,55,55,4000,"2010-03-26","ARNA"
55,55,55,55,40000,"2010-03-29","ARNA"
55,55,55,55,40000,"2010-03-30","ARNA"
53.75,53.75,53.75,53.75,20000,"2010-03-31","ARNA"
53.75,53.75,53.75,53.75,20000,"2010-04-01","ARNA"
50,50,47.5,50,184000,"2010-04-05","ARNA"
53.75,53.75,52.5,53.75,12000,"2010-04-06","ARNA"
55,55,48,55,352000,"2010-04-07","ARNA"
58.75,58.75,55,58.75,254000,"2010-04-08","ARNA"
58.75,60,58.75,58.75,106000,"2010-04-09","ARNA"
57.5,57.5,56.25,57.5,1596000,"2010-04-12","ARNA"
57.5,57.5,57.5,57.5,1596000,"2010-04-13","ARNA"
57.5,60,56.25,57.5,2164000,"2010-04-14","ARNA"
60,60,56.25,60,1786000,"2010-04-15","ARNA"
60,65,56.25,60,1656000,"2010-04-16","ARNA"
58.75,58.75,52.5,58.75,234000,"2010-04-19","ARNA"
57.5,57.5,55,57.5,30000,"2010-04-20","ARNA"
57.5,57.5,55,57.5,444000,"2010-04-21","ARNA"
57.5,57.5,55,57.5,656000,"2010-04-22","ARNA"
58.75,58.75,56.25,58.75,2832000,"2010-04-23","ARNA"
58.75,58.75,56.25,58.75,1518000,"2010-04-26","ARNA"
58.75,58.75,56.25,58.75,798000,"2010-04-27","ARNA"
57.5,57.5,56.25,57.5,48000,"2010-04-28","ARNA"
62.5,62.5,57.5,62.5,3888000,"2010-04-29","ARNA"
66.25,66.25,61.25,66.25,1566000,"2010-04-30","ARNA"
66.25,66.25,66.25,66.25,4000,"2010-05-03","ARNA"
63.75,63.75,60,63.75,454000,"2010-05-04","ARNA"
61.25,61.25,55,61.25,422000,"2010-05-05","ARNA"
61.25,61.25,61.25,61.25,422000,"2010-05-06","ARNA"
53.75,53.75,51.25,53.75,682000,"2010-05-07","ARNA"
53.75,53.75,53.75,53.75,0,"2010-05-10","ARNA"
61.25,61.25,57.5,61.25,238000,"2010-05-11","ARNA"
63.75,63.75,61.25,63.75,176000,"2010-05-12","ARNA"
63.75,65,60,63.75,74000,"2010-05-14","ARNA"
63.75,63.75,63.75,63.75,74000,"2010-05-17","ARNA"
58.75,58.75,55,58.75,128000,"2010-05-18","ARNA"
58.75,58.75,58.75,58.75,128000,"2010-05-19","ARNA"
61.25,61.25,52.5,61.25,16000,"2010-05-20","ARNA"
61.25,61.25,61.25,61.25,16000,"2010-05-21","ARNA"
58.75,58.75,50,58.75,468000,"2010-05-24","ARNA"
52.5,52.5,50,52.5,344000,"2010-05-25","ARNA"
57.5,57.5,47.5,57.5,3e+05,"2010-05-26","ARNA"
58.75,58.75,58.75,58.75,4000,"2010-05-27","ARNA"
61.25,61.25,58.75,61.25,102000,"2010-05-31","ARNA"
61.25,61.25,61.25,61.25,102000,"2010-06-01","ARNA"
61.25,61.25,61.25,61.25,102000,"2010-06-02","ARNA"
61.25,61.25,61.25,61.25,22000,"2010-06-03","ARNA"
61.25,61.25,61.25,61.25,132000,"2010-06-04","ARNA"
61.25,61.25,61.25,61.25,132000,"2010-06-07","ARNA"
56.25,56.25,52.5,56.25,176000,"2010-06-08","ARNA"
57.5,57.5,55,57.5,8000,"2010-06-09","ARNA"
57.5,57.5,57.5,57.5,8000,"2010-06-10","ARNA"
52.5,52.5,52.5,52.5,12000,"2010-06-11","ARNA"
57.5,57.5,57.5,57.5,16000,"2010-06-14","ARNA"
58.75,58.75,58.75,58.75,2000,"2010-06-15","ARNA"
58.75,58.75,57.5,58.75,42000,"2010-06-16","ARNA"
58.75,58.75,57.5,58.75,414000,"2010-06-17","ARNA"
57.5,57.5,55,57.5,50000,"2010-06-18","ARNA"
58.75,58.75,55,58.75,26000,"2010-06-21","ARNA"
58.75,58.75,56.25,58.75,34000,"2010-06-22","ARNA"
57.5,57.5,56.25,57.5,804000,"2010-06-23","ARNA"
58.75,58.75,57.5,58.75,6000,"2010-06-24","ARNA"
58.75,58.75,56.25,58.75,88000,"2010-06-25","ARNA"
58.75,58.75,56.25,58.75,18000,"2010-06-28","ARNA"
58.75,58.75,58.75,58.75,12000,"2010-06-29","ARNA"
58.75,58.75,56.25,58.75,20000,"2010-06-30","ARNA"
60,60,57.5,60,32000,"2010-07-01","ARNA"
65,65,60,65,578000,"2010-07-02","ARNA"
63.75,65,62.5,63.75,3376000,"2010-07-05","ARNA"
65,65,63.75,65,6000,"2010-07-06","ARNA"
65,65,65,65,6000,"2010-07-07","ARNA"
65,65,65,65,2000,"2010-07-08","ARNA"
66.25,66.25,60,66.25,62000,"2010-07-09","ARNA"
72.5,72.5,66.25,72.5,12,"2010-07-12","ARNA"
72.5,72.5,72.5,72.5,62000,"2010-07-13","ARNA"
72.5,72.5,72.5,72.5,62000,"2010-07-14","ARNA"
72.5,72.5,72.5,72.5,62000,"2010-07-15","ARNA"
72.5,72.5,72.5,72.5,62000,"2010-07-16","ARNA"
72.5,72.5,72.5,72.5,62000,"2010-07-19","ARNA"
72.5,72.5,72.5,72.5,62000,"2010-07-20","ARNA"
72.5,72.5,72.5,72.5,62000,"2010-07-21","ARNA"
72.5,72.5,72.5,72.5,62000,"2010-07-22","ARNA"
72.5,72.5,72.5,72.5,4000,"2010-07-23","ARNA"
71.25,71.25,71.25,71.25,12000,"2010-07-26","ARNA"
71.25,71.25,71.25,71.25,12000,"2010-07-27","ARNA"
71.25,71.25,71.25,71.25,12000,"2010-07-28","ARNA"
71.25,71.25,71.25,71.25,12000,"2010-07-29","ARNA"
70,70,67.5,70,904000,"2010-07-30","ARNA"
72.5,75,70,72.5,3020000,"2010-08-02","ARNA"
70,75,70,70,4654000,"2010-08-03","ARNA"
73.75,73.75,70,73.75,1864000,"2010-08-04","ARNA"
72.5,72.5,70,72.5,1030000,"2010-08-05","ARNA"
67.5,72.5,67.5,67.5,88000,"2010-08-06","ARNA"
72.5,72.5,67.5,72.5,18000,"2010-08-09","ARNA"
71.25,71.25,67.5,71.25,5e+05,"2010-08-10","ARNA"
75,76.25,71.25,75,3726000,"2010-08-11","ARNA"
76.25,76.25,72.5,76.25,7768000,"2010-08-12","ARNA"
76.25,76.25,73.75,76.25,2732000,"2010-08-13","ARNA"
77.5,77.5,75,77.5,2044000,"2010-08-16","ARNA"
77.5,77.5,75,77.5,1636000,"2010-08-18","ARNA"
77.5,77.5,75,77.5,312000,"2010-08-19","ARNA"
77.5,77.5,72.5,77.5,240000,"2010-08-20","ARNA"
76.25,76.25,75,76.25,170000,"2010-08-23","ARNA"
76.25,76.25,75,76.25,4414000,"2010-08-24","ARNA"
76.25,76.25,75,76.25,5210000,"2010-08-25","ARNA"
77.5,82.5,75,77.5,2732000,"2010-08-26","ARNA"
77.5,77.5,72.5,77.5,54000,"2010-08-27","ARNA"
76.25,76.25,73.75,76.25,1408000,"2010-08-30","ARNA"
75,75,75,75,4800000,"2010-08-31","ARNA"
77.5,77.5,75,77.5,2028000,"2010-09-01","ARNA"
77.5,77.5,75,77.5,1004000,"2010-09-02","ARNA"
76.25,77.5,76.25,76.25,1120000,"2010-09-03","ARNA"
77.5,77.5,76.25,77.5,804000,"2010-09-06","ARNA"
77.5,77.5,76.25,77.5,1320000,"2010-09-07","ARNA"
77.5,77.5,77.5,77.5,0,"2010-09-15","ARNA"
80,80,75,80,5740000,"2010-09-16","ARNA"
80,80,80,80,60000,"2010-09-17","ARNA"
80,80,80,80,60000,"2010-09-20","ARNA"
83.75,83.75,80,83.75,7682000,"2010-09-21","ARNA"
82.5,86.25,81.25,82.5,3338000,"2010-09-22","ARNA"
82.5,82.5,81.25,82.5,1048000,"2010-09-23","ARNA"
80,81.25,77.5,80,1270000,"2010-09-24","ARNA"
80,83.75,78.75,80,45320000,"2010-09-27","ARNA"
80,81.25,78.75,80,15546000,"2010-09-28","ARNA"
78.75,83.75,77.5,78.75,4384000,"2010-09-29","ARNA"
78.75,80,77.5,78.75,842000,"2010-09-30","ARNA"
81.25,81.25,80,81.25,368000,"2010-10-01","ARNA"
81.25,81.25,78.75,81.25,280000,"2010-10-04","ARNA"
81.25,83.75,78.75,81.25,89298000,"2010-10-05","ARNA"
80,82.5,78.75,80,4516000,"2010-10-06","ARNA"
80,80,77.5,80,1104000,"2010-10-07","ARNA"
80,80,78.75,80,264000,"2010-10-08","ARNA"
80,80,78.75,80,774000,"2010-10-11","ARNA"
80,81.25,77.5,80,25198000,"2010-10-12","ARNA"
80,80,77.5,80,1924000,"2010-10-13","ARNA"
80,81.25,78.75,80,7170000,"2010-10-14","ARNA"
80,80,78.75,80,1204000,"2010-10-15","ARNA"
78.75,80,78.75,78.75,102000,"2010-10-18","ARNA"
80,80,77.5,80,570000,"2010-10-19","ARNA"
78.75,78.75,77.5,78.75,284000,"2010-10-20","ARNA"
75,78.75,75,75,2830000,"2010-10-21","ARNA"
76.25,77.5,73.75,76.25,622000,"2010-10-22","ARNA"
76.25,76.25,75,76.25,778000,"2010-10-25","ARNA"
75,76.25,73.75,75,15204000,"2010-10-26","ARNA"
71.25,73.75,71.25,71.25,13570000,"2010-10-27","ARNA"
75,75,72.5,75,612000,"2010-10-28","ARNA"
75,75,73.75,75,1830000,"2010-10-29","ARNA"
75,75,73.75,75,13178000,"2010-11-01","ARNA"
73.75,75,72.5,73.75,156000,"2010-11-02","ARNA"
73.75,73.75,72.5,73.75,194000,"2010-11-03","ARNA"
73.75,75,73.75,73.75,80000,"2010-11-04","ARNA"
73.75,75,72.5,73.75,648000,"2010-11-05","ARNA"
73.75,78.75,72.5,73.75,13752000,"2010-11-08","ARNA"
73.75,75,72.5,73.75,9424000,"2010-11-09","ARNA"
75,75,72.5,75,3e+05,"2010-11-10","ARNA"
73.75,73.75,72.5,73.75,304000,"2010-11-11","ARNA"
71.25,72.5,70,71.25,2038000,"2010-11-12","ARNA"
71.25,72.5,70,71.25,292000,"2010-11-15","ARNA"
72.5,72.5,70,72.5,336000,"2010-11-16","ARNA"
72.5,72.5,71.25,72.5,116000,"2010-11-18","ARNA"
73.75,75,72.5,73.75,1404000,"2010-11-19","ARNA"
73.75,73.75,73.75,73.75,474000,"2010-11-22","ARNA"
73.75,73.75,72.5,73.75,554000,"2010-11-23","ARNA"
73.75,73.75,70,73.75,484000,"2010-11-24","ARNA"
71.25,72.5,71.25,71.25,1900000,"2010-11-25","ARNA"
71.25,72.5,68.75,71.25,5928000,"2010-11-26","ARNA"
71.25,71.25,70,71.25,696000,"2010-11-29","ARNA"
70,71.25,70,70,2250000,"2010-11-30","ARNA"
67.5,70,65,67.5,5542000,"2010-12-01","ARNA"
70,70,68.75,70,260000,"2010-12-02","ARNA"
70,70,68.75,70,158000,"2010-12-03","ARNA"
80,83.75,70,80,45268000,"2010-12-06","ARNA"
77.5,82.5,75,77.5,9780000,"2010-12-08","ARNA"
75,76.25,73.75,75,1002000,"2010-12-09","ARNA"
73.75,73.75,72.5,73.75,1440000,"2010-12-10","ARNA"
71.25,72.5,71.25,71.25,1334000,"2010-12-13","ARNA"
72.5,73.75,70,72.5,528000,"2010-12-14","ARNA"
70,71.25,68.75,70,2418000,"2010-12-15","ARNA"
70,70,67.5,70,1736000,"2010-12-16","ARNA"
72.5,72.5,70,72.5,1354000,"2010-12-17","ARNA"
72.5,73.75,71.25,72.5,1282000,"2010-12-20","ARNA"
72.5,72.5,71.25,72.5,390000,"2010-12-21","ARNA"
71.25,73.75,71.25,71.25,786000,"2010-12-22","ARNA"
70,71.25,68.75,70,1270000,"2010-12-23","ARNA"
70,73.75,68.75,70,1120000,"2010-12-27","ARNA"
70,71.25,68.75,70,1442000,"2010-12-28","ARNA"
70,70,68.75,70,306000,"2010-12-29","ARNA"
72.5,72.5,68.75,72.5,1118000,"2010-12-30","ARNA"
71.25,72.5,70,71.25,514000,"2011-01-03","ARNA"
70,71.25,68.75,70,2490000,"2011-01-04","ARNA"
70,70,68.75,70,138000,"2011-01-05","ARNA"
70,71.25,67.5,70,1862000,"2011-01-06","ARNA"
68.75,70,66.25,68.75,1244000,"2011-01-07","ARNA"
67.5,68.75,63.75,67.5,4986000,"2011-01-10","ARNA"
66.25,67.5,65,66.25,1910000,"2011-01-11","ARNA"
66.25,66.25,65,66.25,442000,"2011-01-12","ARNA"
66.25,66.25,65,66.25,1274000,"2011-01-13","ARNA"
66.25,66.25,63.75,66.25,642000,"2011-01-14","ARNA"
66.25,66.25,63.75,66.25,136000,"2011-01-17","ARNA"
66.25,66.25,63.75,66.25,368000,"2011-01-18","ARNA"
66.25,66.25,66.25,66.25,368000,"2011-01-19","ARNA"
65,65,65,65,48000,"2011-01-20","ARNA"
67.5,67.5,62.5,67.5,1234000,"2011-01-21","ARNA"
66.25,66.25,65,66.25,260000,"2011-01-24","ARNA"
66.25,66.25,65,66.25,20000,"2011-01-25","ARNA"
67.5,67.5,65,67.5,636000,"2011-01-26","ARNA"
66.25,68.75,65,66.25,204000,"2011-01-27","ARNA"
67.5,67.5,67.5,67.5,6000,"2011-01-28","ARNA"
62.5,63.75,58.75,62.5,1868000,"2011-01-31","ARNA"
62.5,62.5,61.25,62.5,198000,"2011-02-01","ARNA"
67.5,67.5,63.75,67.5,770000,"2011-02-02","ARNA"
68.75,68.75,63.75,68.75,428000,"2011-02-04","ARNA"
68.75,68.75,67.5,68.75,646000,"2011-02-07","ARNA"
71.25,71.25,66.25,71.25,7884000,"2011-02-08","ARNA"
70,70,66.25,70,1562000,"2011-02-09","ARNA"
68.75,68.75,65,68.75,5610000,"2011-02-10","ARNA"
67.5,67.5,65,67.5,9940000,"2011-02-11","ARNA"
67.5,67.5,65,67.5,692000,"2011-02-14","ARNA"
67.5,67.5,65,67.5,914000,"2011-02-16","ARNA"
67.5,67.5,67.5,67.5,742000,"2011-02-17","ARNA"
68.75,68.75,66.25,68.75,82000,"2011-02-18","ARNA"
68.75,68.75,67.5,68.75,448000,"2011-02-21","ARNA"
65,67.5,63.75,65,3510000,"2011-02-22","ARNA"
65,65,63.75,65,3066000,"2011-02-23","ARNA"
65,66.25,63.75,65,890000,"2011-02-24","ARNA"
66.25,66.25,65,66.25,1064000,"2011-02-25","ARNA"
70,70,63.75,70,860000,"2011-02-28","ARNA"
68.75,71.25,66.25,68.75,114000,"2011-03-01","ARNA"
67.5,68.75,66.25,67.5,138000,"2011-03-02","ARNA"
66.25,67.5,66.25,66.25,38000,"2011-03-03","ARNA"
68.75,68.75,65,68.75,232000,"2011-03-04","ARNA"
68.75,68.75,66.25,68.75,24000,"2011-03-07","ARNA"
67.5,68.75,67.5,67.5,28000,"2011-03-08","ARNA"
66.25,66.25,66.25,66.25,778000,"2011-03-09","ARNA"
66.25,66.25,66.25,66.25,96000,"2011-03-10","ARNA"
68.75,68.75,66.25,68.75,208000,"2011-03-11","ARNA"
66.25,66.25,65,66.25,1024000,"2011-03-14","ARNA"
65,66.25,63.75,65,806000,"2011-03-15","ARNA"
62.5,65,61.25,62.5,1944000,"2011-03-16","ARNA"
62.5,63.75,61.25,62.5,1444000,"2011-03-17","ARNA"
63.75,63.75,62.5,63.75,5026000,"2011-03-18","ARNA"
62.5,62.5,61.25,62.5,396000,"2011-03-21","ARNA"
62.5,62.5,61.25,62.5,660000,"2011-03-22","ARNA"
65,67.5,63.75,65,3316000,"2011-03-23","ARNA"
66.25,67.5,65,66.25,2834000,"2011-03-24","ARNA"
66.25,66.25,63.75,66.25,1074000,"2011-03-25","ARNA"
65,65,62.5,65,2428000,"2011-03-28","ARNA"
65,66.25,63.75,65,232000,"2011-03-29","ARNA"
66.25,66.25,63.75,66.25,2e+05,"2011-03-30","ARNA"
67.5,68.75,65,67.5,1110000,"2011-03-31","ARNA"
66.25,67.5,65,66.25,1268000,"2011-04-01","ARNA"
67.5,68.75,66.25,67.5,3070000,"2011-04-04","ARNA"
68.75,70,67.5,68.75,4008000,"2011-04-05","ARNA"
68.75,68.75,67.5,68.75,258000,"2011-04-06","ARNA"
68.75,68.75,67.5,68.75,850000,"2011-04-07","ARNA"
68.75,68.75,67.5,68.75,812000,"2011-04-08","ARNA"
68.75,68.75,66.25,68.75,516000,"2011-04-11","ARNA"
70,70,67.5,70,848000,"2011-04-12","ARNA"
71.25,72.5,70,71.25,6708000,"2011-04-13","ARNA"
71.25,72.5,68.75,71.25,238000,"2011-04-14","ARNA"
71.25,71.25,70,71.25,140000,"2011-04-15","ARNA"
70,70,68.75,70,232000,"2011-04-18","ARNA"
70,70,68.75,70,82000,"2011-04-19","ARNA"
71.25,71.25,70,71.25,118000,"2011-04-20","ARNA"
71.25,71.25,68.75,71.25,918000,"2011-04-21","ARNA"
71.25,71.25,71.25,71.25,1910000,"2011-04-25","ARNA"
72.5,72.5,70,72.5,494000,"2011-04-26","ARNA"
71.25,71.25,70,71.25,168000,"2011-04-27","ARNA"
71.25,71.25,70,71.25,52000,"2011-04-28","ARNA"
71.25,72.5,70,71.25,232000,"2011-04-29","ARNA"
72.5,72.5,71.25,72.5,1386000,"2011-05-02","ARNA"
71.25,71.25,70,71.25,2150000,"2011-05-03","ARNA"
71.25,71.25,68.75,71.25,1714000,"2011-05-04","ARNA"
71.25,71.25,70,71.25,758000,"2011-05-05","ARNA"
71.25,71.25,70,71.25,98000,"2011-05-06","ARNA"
72.5,72.5,70,72.5,1364000,"2011-05-09","ARNA"
76.25,80,71.25,76.25,46634000,"2011-05-10","ARNA"
83.75,83.75,76.25,83.75,55258000,"2011-05-11","ARNA"
82.5,83.75,80,82.5,10014000,"2011-05-12","ARNA"
87.5,96.25,81.25,87.5,69916000,"2011-05-13","ARNA"
92.5,93.75,86.25,92.5,36574000,"2011-05-16","ARNA"
97.5,101.25,92.5,97.5,73840000,"2011-05-18","ARNA"
96.25,98.75,95,96.25,10650000,"2011-05-19","ARNA"
90,96.25,90,90,11264000,"2011-05-20","ARNA"
85,90,83.75,85,7912000,"2011-05-23","ARNA"
93.75,95,83.75,93.75,19182000,"2011-05-24","ARNA"
90,93.75,88.75,90,5300000,"2011-05-25","ARNA"
91.25,92.5,90,91.25,4958000,"2011-05-26","ARNA"
92.5,92.5,90,92.5,6276000,"2011-05-27","ARNA"
90,91.25,87.5,90,5490000,"2011-05-30","ARNA"
87.5,90,87.5,87.5,3928000,"2011-05-31","ARNA"
88.75,88.75,83.75,88.75,6928000,"2011-06-01","ARNA"
86.25,87.5,85,86.25,1680000,"2011-06-03","ARNA"
86.25,86.25,85,86.25,818000,"2011-06-06","ARNA"
85,86.25,85,85,1520000,"2011-06-07","ARNA"
83.75,85,81.25,83.75,3508000,"2011-06-08","ARNA"
83.75,85,82.5,83.75,2198000,"2011-06-09","ARNA"
88.75,88.75,83.75,88.75,9384000,"2011-06-10","ARNA"
86.25,88.75,85,86.25,2590000,"2011-06-13","ARNA"
86.25,87.5,85,86.25,1054000,"2011-06-14","ARNA"
86.25,87.5,83.75,86.25,3150000,"2011-06-15","ARNA"
85,87.5,82.5,85,3744000,"2011-06-16","ARNA"
86.25,87.5,83.75,86.25,3150000,"2011-06-17","ARNA"
87.5,87.5,83.75,87.5,1714000,"2011-06-20","ARNA"
86.25,87.5,85,86.25,5702000,"2011-06-21","ARNA"
86.25,86.25,85,86.25,9484000,"2011-06-22","ARNA"
87.5,87.5,85,87.5,2898000,"2011-06-23","ARNA"
93.75,97.5,86.25,93.75,27816000,"2011-06-24","ARNA"
90,95,86.25,90,38560000,"2011-06-27","ARNA"
90,91.25,88.75,90,19348000,"2011-06-28","ARNA"
90,91.25,88.75,90,6106000,"2011-06-30","ARNA"
98.75,101.25,90,98.75,58282000,"2011-07-01","ARNA"
98.75,98.75,98.75,98.75,0,"2011-07-04","ARNA"
98.75,100,96.25,98.75,22672000,"2011-07-05","ARNA"
96.25,98.75,95,96.25,17662000,"2011-07-06","ARNA"
97.5,100,96.25,97.5,31430000,"2011-07-07","ARNA"
95,97.5,93.75,95,16312000,"2011-07-08","ARNA"
92.5,95,91.25,92.5,12624000,"2011-07-11","ARNA"
88.75,91.25,86.25,88.75,17418000,"2011-07-12","ARNA"
90,90,88.75,90,29328000,"2011-07-13","ARNA"
90,91.25,87.5,90,22316000,"2011-07-14","ARNA"
93.75,95,87.5,93.75,36656000,"2011-07-15","ARNA"
93.75,97.5,92.5,93.75,47888000,"2011-07-18","ARNA"
92.5,95,91.25,92.5,65326000,"2011-07-19","ARNA"
95,95,91.25,95,109106000,"2011-07-20","ARNA"
95,98.75,93.75,95,116624000,"2011-07-21","ARNA"
95,96.25,93.75,95,21694000,"2011-07-22","ARNA"
93.75,95,91.25,93.75,25548000,"2011-07-25","ARNA"
93.75,93.75,92.5,93.75,16172000,"2011-07-26","ARNA"
92.5,95,91.25,92.5,14782000,"2011-07-27","ARNA"
92.5,95,90,92.5,11826000,"2011-07-28","ARNA"
91.25,92.5,90,91.25,4686000,"2011-07-29","ARNA"
91.25,92.5,90,91.25,6976000,"2011-08-01","ARNA"
90,91.25,88.75,90,16554000,"2011-08-02","ARNA"
90,90,86.25,90,14500000,"2011-08-03","ARNA"
88.75,91.25,86.25,88.75,6148000,"2011-08-04","ARNA"
81.25,83.75,77.5,81.25,21944000,"2011-08-05","ARNA"
76.25,80,72.5,76.25,36822000,"2011-08-08","ARNA"
72.5,77.5,70,72.5,50460000,"2011-08-09","ARNA"
76.25,80,75,76.25,41030000,"2011-08-10","ARNA"
76.25,78.75,75,76.25,16370000,"2011-08-11","ARNA"
77.5,78.75,76.25,77.5,7608000,"2011-08-12","ARNA"
83.75,83.75,78.75,83.75,24388000,"2011-08-15","ARNA"
82.5,85,82.5,82.5,10662000,"2011-08-16","ARNA"
85,88.75,83.75,85,13742000,"2011-08-18","ARNA"
81.25,83.75,80,81.25,11160000,"2011-08-19","ARNA"
80,81.25,77.5,80,3336000,"2011-08-22","ARNA"
81.25,81.25,78.75,81.25,1948000,"2011-08-23","ARNA"
81.25,81.25,78.75,81.25,1278000,"2011-08-24","ARNA"
81.25,82.5,78.75,81.25,1892000,"2011-08-25","ARNA"
86.25,87.5,81.25,86.25,36288000,"2011-08-26","ARNA"
90,93.75,87.5,90,49924000,"2011-09-05","ARNA"
112.5,112.5,90,112.5,179464000,"2011-09-06","ARNA"
105,118.75,101.25,105,96582000,"2011-09-07","ARNA"
100,105,96.25,100,38590000,"2011-09-08","ARNA"
100,105,97.5,100,20418000,"2011-09-09","ARNA"
101.25,108.75,100,101.25,39980000,"2011-09-12","ARNA"
100,105,98.75,100,13282000,"2011-09-13","ARNA"
96.25,102.5,95,96.25,25638000,"2011-09-14","ARNA"
97.5,98.75,92.5,97.5,16110000,"2011-09-15","ARNA"
97.5,98.75,97.5,97.5,4634000,"2011-09-16","ARNA"
96.25,97.5,93.75,96.25,13904000,"2011-09-19","ARNA"
95,95,93.75,95,2624000,"2011-09-20","ARNA"
92.5,95,92.5,92.5,1594000,"2011-09-21","ARNA"
87.5,95,83.75,87.5,23564000,"2011-09-22","ARNA"
90,90,83.75,90,18300000,"2011-09-23","ARNA"
81.25,90,77.5,81.25,12898000,"2011-09-26","ARNA"
88.75,88.75,85,88.75,6498000,"2011-09-27","ARNA"
87.5,90,86.25,87.5,7014000,"2011-09-28","ARNA"
87.5,87.5,86.25,87.5,526000,"2011-09-29","ARNA"
86.25,87.5,85,86.25,2836000,"2011-09-30","ARNA"
82.5,85,80,82.5,3306000,"2011-10-03","ARNA"
70,82.5,68.75,70,26854000,"2011-10-04","ARNA"
71.25,76.25,70,71.25,19300000,"2011-10-05","ARNA"
73.75,73.75,72.5,73.75,6162000,"2011-10-06","ARNA"
76.25,77.5,72.5,76.25,4624000,"2011-10-07","ARNA"
76.25,76.25,75,76.25,946000,"2011-10-10","ARNA"
78.75,78.75,76.25,78.75,7342000,"2011-10-11","ARNA"
81.25,81.25,76.25,81.25,3990000,"2011-10-12","ARNA"
85,86.25,80,85,4458000,"2011-10-13","ARNA"
86.25,86.25,83.75,86.25,386000,"2011-10-14","ARNA"
88.75,88.75,80,88.75,3008000,"2011-10-17","ARNA"
85,85,82.5,85,968000,"2011-10-18","ARNA"
86.25,87.5,85,86.25,268000,"2011-10-19","ARNA"
86.25,86.25,85,86.25,124000,"2011-10-20","ARNA"
86.25,87.5,85,86.25,138000,"2011-10-21","ARNA"
86.25,87.5,85,86.25,1150000,"2011-10-24","ARNA"
87.5,87.5,86.25,87.5,1374000,"2011-10-25","ARNA"
86.25,86.25,83.75,86.25,616000,"2011-10-26","ARNA"
87.5,90,86.25,87.5,14034000,"2011-10-27","ARNA"
86.25,87.5,83.75,86.25,4740000,"2011-10-28","ARNA"
86.25,86.25,83.75,86.25,1768000,"2011-10-31","ARNA"
83.75,86.25,82.5,83.75,1066000,"2011-11-01","ARNA"
83.75,83.75,81.25,83.75,1034000,"2011-11-02","ARNA"
83.75,83.75,81.25,83.75,1852000,"2011-11-03","ARNA"
85,85,82.5,85,624000,"2011-11-04","ARNA"
85,85,82.5,85,654000,"2011-11-07","ARNA"
87.5,87.5,83.75,87.5,2764000,"2011-11-08","ARNA"
92.5,92.5,86.25,92.5,7156000,"2011-11-09","ARNA"
90,90,87.5,90,4566000,"2011-11-10","ARNA"
91.25,91.25,90,91.25,1586000,"2011-11-11","ARNA"
91.25,91.25,90,91.25,824000,"2011-11-14","ARNA"
90,90,88.75,90,1224000,"2011-11-15","ARNA"
90,90,87.5,90,524000,"2011-11-16","ARNA"
90,90,87.5,90,6e+05,"2011-11-17","ARNA"
90,90,87.5,90,634000,"2011-11-18","ARNA"
87.5,90,86.25,87.5,3942000,"2011-11-21","ARNA"
91.25,91.25,86.25,91.25,7012000,"2011-11-22","ARNA"
92.5,92.5,90,92.5,6912000,"2011-11-23","ARNA"
91.25,92.5,90,91.25,294000,"2011-11-24","ARNA"
90,90,88.75,90,132000,"2011-11-25","ARNA"
88.75,88.75,87.5,88.75,1346000,"2011-11-28","ARNA"
90,90,88.75,90,2500000,"2011-11-29","ARNA"
90,90,87.5,90,1316000,"2011-11-30","ARNA"
90,90,90,90,0,"2011-12-01","ARNA"
91.25,91.25,88.75,91.25,574000,"2011-12-02","ARNA"
91.25,91.25,88.75,91.25,1310000,"2011-12-05","ARNA"
91.25,91.25,88.75,91.25,528000,"2011-12-06","ARNA"
91.25,91.25,90,91.25,30000,"2011-12-07","ARNA"
91.25,91.25,88.75,91.25,350000,"2011-12-08","ARNA"
91.25,91.25,88.75,91.25,668000,"2011-12-09","ARNA"
91.25,91.25,88.75,91.25,436000,"2011-12-12","ARNA"
91.25,91.25,87.5,91.25,1324000,"2011-12-13","ARNA"
90,90,88.75,90,326000,"2011-12-14","ARNA"
88.75,88.75,86.25,88.75,2018000,"2011-12-15","ARNA"
90,90,88.75,90,116000,"2011-12-16","ARNA"
90,90,90,90,0,"2011-12-19","ARNA"
90,90,87.5,90,1442000,"2011-12-20","ARNA"
88.75,88.75,86.25,88.75,1426000,"2011-12-21","ARNA"
90,90,87.5,90,948000,"2011-12-22","ARNA"
88.75,88.75,86.25,88.75,1810000,"2011-12-23","ARNA"
90,90,88.75,90,3260000,"2011-12-27","ARNA"
90,90,88.75,90,646000,"2011-12-28","ARNA"
91.25,91.25,88.75,91.25,438000,"2011-12-29","ARNA"
91.25,91.25,88.75,91.25,406000,"2011-12-30","ARNA"
96.25,102.5,91.25,96.25,54520000,"2012-01-02","ARNA"
96.25,98.75,95,96.25,6686000,"2012-01-03","ARNA"
93.75,96.25,92.5,93.75,3730000,"2012-01-04","ARNA"
95,97.5,91.25,95,4030000,"2012-01-05","ARNA"
95,95,92.5,95,126000,"2012-01-06","ARNA"
92.5,92.5,91.25,92.5,1556000,"2012-01-09","ARNA"
92.5,95,91.25,92.5,330000,"2012-01-10","ARNA"
92.5,92.5,87.5,92.5,806000,"2012-01-11","ARNA"
92.5,93.75,90,92.5,2056000,"2012-01-12","ARNA"
96.25,97.5,92.5,96.25,8,"2012-01-13","ARNA"
95,96.25,92.5,95,2862000,"2012-01-16","ARNA"
96.25,97.5,93.75,96.25,3402000,"2012-01-17","ARNA"
95,96.25,93.75,95,1220000,"2012-01-18","ARNA"
95,95,92.5,95,1502000,"2012-01-19","ARNA"
96.25,96.25,92.5,96.25,1142000,"2012-01-20","ARNA"
95,95,93.75,95,658000,"2012-01-24","ARNA"
95,95,92.5,95,480000,"2012-01-25","ARNA"
102.5,103.75,96.25,102.5,55398000,"2012-01-26","ARNA"
106.25,106.25,102.5,106.25,17962000,"2012-01-27","ARNA"
101.25,105,101.25,101.25,4740000,"2012-01-30","ARNA"
103.75,103.75,100,103.75,3234000,"2012-01-31","ARNA"
103.75,105,102.5,103.75,1916000,"2012-02-01","ARNA"
107.5,107.5,103.75,107.5,11954000,"2012-02-02","ARNA"
107.5,107.5,105,107.5,4604000,"2012-02-03","ARNA"
113.75,113.75,107.5,113.75,25018000,"2012-02-06","ARNA"
115,116.25,112.5,115,9484000,"2012-02-07","ARNA"
115,116.25,113.75,115,4446000,"2012-02-08","ARNA"
113.75,115,112.5,113.75,1650000,"2012-02-09","ARNA"
127.5,135,112.5,127.5,31198000,"2012-02-10","ARNA"
132.5,132.5,123.75,132.5,7086000,"2012-02-13","ARNA"
130,132.5,125,130,18486000,"2012-02-14","ARNA"
130,130,123.75,130,6690000,"2012-02-15","ARNA"
130,132.5,127.5,130,6528000,"2012-02-16","ARNA"
130,142.5,130,130,1778000,"2012-02-17","ARNA"
132.5,132.5,127.5,132.5,8490000,"2012-02-20","ARNA"
130,132.5,127.5,130,6666000,"2012-02-21","ARNA"
130,130,125,130,4084000,"2012-02-22","ARNA"
130,130,125,130,14194000,"2012-02-23","ARNA"
127.5,130,123.75,127.5,26194000,"2012-02-24","ARNA"
130,130,125,130,11926000,"2012-02-27","ARNA"
135,135,127.5,135,25990000,"2012-02-28","ARNA"
135,137.5,130,135,35378000,"2012-02-29","ARNA"
135,135,132.5,135,29784000,"2012-03-01","ARNA"
135,140,135,135,21028000,"2012-03-02","ARNA"
135,135,130,135,2458000,"2012-03-05","ARNA"
132.5,135,130,132.5,2312000,"2012-03-06","ARNA"
135,135,130,135,13936000,"2012-03-07","ARNA"
135,135,132.5,135,522000,"2012-03-08","ARNA"
135,137.5,135,137.5,8,"2012-03-09","ARNA"
140,140,135,140,4288000,"2012-03-12","ARNA"
137.5,140,135,137.5,5514000,"2012-03-13","ARNA"
135,135,132.5,135,29342000,"2012-03-14","ARNA"
135,135,132.5,135,1034000,"2012-03-15","ARNA"
135,135,130,135,4276000,"2012-03-16","ARNA"
130,132.5,127.5,130,20038000,"2012-03-19","ARNA"
127.5,130,127.5,127.5,1270000,"2012-03-20","ARNA"
127.5,130,127.5,127.5,12006000,"2012-03-21","ARNA"
127.5,130,125,127.5,612000,"2012-03-22","ARNA"
120,130,120,120,9244000,"2012-03-26","ARNA"
123.75,123.75,120,123.75,15858000,"2012-03-27","ARNA"
123.75,123.75,122.5,123.75,12070000,"2012-03-28","ARNA"
127.5,127.5,122.5,127.5,12100000,"2012-03-29","ARNA"
123.75,125,121.25,123.75,7270000,"2012-03-30","ARNA"
122.5,123.75,122.5,122.5,2814000,"2012-04-02","ARNA"
122.5,122.5,122.5,122.5,0,"2012-04-03","ARNA"
140,147.5,127.5,140,44380000,"2012-04-04","ARNA"
145,147.5,137.5,145,15872000,"2012-04-05","ARNA"
142.5,145,140,142.5,2404000,"2012-04-09","ARNA"
142.5,142.5,137.5,142.5,5566000,"2012-04-10","ARNA"
140,142.5,137.5,140,15078000,"2012-04-11","ARNA"
142.5,142.5,137.5,142.5,4366000,"2012-04-12","ARNA"
147.5,147.5,142.5,147.5,12136000,"2012-04-13","ARNA"
145,147.5,142.5,145,1974000,"2012-04-16","ARNA"
147.5,147.5,142.5,147.5,4924000,"2012-04-17","ARNA"
145,145,142.5,145,13408000,"2012-04-18","ARNA"
155,157.5,145,155,27072000,"2012-04-19","ARNA"
152.5,155,150,152.5,9392000,"2012-04-20","ARNA"
150,155,145,150,6678000,"2012-04-23","ARNA"
150,152.5,147.5,150,11800000,"2012-04-24","ARNA"
150,150,147.5,150,1840000,"2012-04-25","ARNA"
152.5,152.5,150,152.5,5510000,"2012-04-26","ARNA"
152.5,152.5,150,152.5,2558000,"2012-04-27","ARNA"
155,155,152.5,155,4642000,"2012-04-30","ARNA"
152.5,155,150,152.5,6190000,"2012-05-01","ARNA"
152.5,155,150,152.5,12,"2012-05-02","ARNA"
170,170,155,170,32030000,"2012-05-03","ARNA"
172.5,175,167.5,172.5,37438000,"2012-05-04","ARNA"
170,172.5,167.5,170,4884000,"2012-05-07","ARNA"
187.5,195,170,187.5,33124000,"2012-05-08","ARNA"
190,197.5,187.5,190,10590000,"2012-05-09","ARNA"
190,192.5,187.5,190,8098000,"2012-05-10","ARNA"
195,200,190,195,13712000,"2012-05-11","ARNA"
185,195,180,185,18556000,"2012-05-14","ARNA"
177.5,182.5,177.5,177.5,30010000,"2012-05-15","ARNA"
175,180,175,175,19508000,"2012-05-16","ARNA"
167.5,172.5,160,167.5,11654000,"2012-05-21","ARNA"
175,177.5,167.5,175,10436000,"2012-05-22","ARNA"
170,175,170,170,8296000,"2012-05-23","ARNA"
170,170,167.5,170,3446000,"2012-05-24","ARNA"
172.5,177.5,167.5,172.5,9200000,"2012-05-25","ARNA"
175,175,170,175,2508000,"2012-05-28","ARNA"
177.5,177.5,175,177.5,6274000,"2012-05-29","ARNA"
175,175,172.5,175,6530000,"2012-05-30","ARNA"
175,175,170,175,1110000,"2012-05-31","ARNA"
177.5,177.5,175,177.5,1262000,"2012-06-01","ARNA"
172.5,175,165,172.5,7532000,"2012-06-04","ARNA"
170,172.5,165,170,4316000,"2012-06-05","ARNA"
172.5,172.5,167.5,172.5,6362000,"2012-06-06","ARNA"
172.5,172.5,170,172.5,3708000,"2012-06-07","ARNA"
170,170,165,170,5156000,"2012-06-08","ARNA"
172.5,177.5,170,172.5,8512000,"2012-06-11","ARNA"
172.5,172.5,170,172.5,634000,"2012-06-12","ARNA"
177.5,177.5,170,177.5,3460000,"2012-06-13","ARNA"
172.5,177.5,167.5,172.5,6388000,"2012-06-14","ARNA"
172.5,172.5,165,172.5,8280000,"2012-06-15","ARNA"
172.5,175,170,172.5,1934000,"2012-06-18","ARNA"
172.5,172.5,170,172.5,462000,"2012-06-19","ARNA"
177.5,177.5,172.5,177.5,3824000,"2012-06-20","ARNA"
180,180,172.5,180,11346000,"2012-06-21","ARNA"
180,180,175,180,2652000,"2012-06-22","ARNA"
180,192.5,177.5,185,15230000,"2012-06-25","ARNA"
185,187.5,185,187.5,1876000,"2012-06-26","ARNA"
187.5,187.5,187.5,187.5,3506000,"2012-06-27","ARNA"
187.5,192.5,187.5,187.5,2818000,"2012-06-28","ARNA"
187.5,190,187.5,190,514000,"2012-06-29","ARNA"
192.5,192.5,182.5,192.5,7798000,"2012-07-02","ARNA"
190,192.5,190,190,932000,"2012-07-03","ARNA"
202.5,202.5,190,202.5,9446000,"2012-07-04","ARNA"
202.5,205,200,202.5,11244000,"2012-07-05","ARNA"
202.5,202.5,200,202.5,1508000,"2012-07-06","ARNA"
197.5,202.5,197.5,197.5,1020000,"2012-07-09","ARNA"
202.5,202.5,197.5,202.5,1636000,"2012-07-10","ARNA"
202.5,202.5,200,202.5,2546000,"2012-07-11","ARNA"
202.5,202.5,200,202.5,1166000,"2012-07-12","ARNA"
202.5,202.5,200,202.5,2120000,"2012-07-13","ARNA"
212.5,212.5,202.5,212.5,21958000,"2012-07-16","ARNA"
225,230,207.5,225,23866000,"2012-07-17","ARNA"
230,230,215,230,17218000,"2012-07-18","ARNA"
225,230,222.5,225,5880000,"2012-07-19","ARNA"
222.5,225,220,222.5,3324000,"2012-07-20","ARNA"
220,220,207.5,220,13592000,"2012-07-23","ARNA"
215,220,215,215,2198000,"2012-07-24","ARNA"
215,215,215,215,1988000,"2012-07-25","ARNA"
222.5,230,215,222.5,36336000,"2012-07-26","ARNA"
237.5,237.5,225,237.5,53478000,"2012-07-27","ARNA"
235,242.5,230,235,12850000,"2012-07-30","ARNA"
232.5,240,220,232.5,5142000,"2012-07-31","ARNA"
230,232.5,227.5,230,1412000,"2012-08-01","ARNA"
227.5,232.5,222.5,227.5,7994000,"2012-08-02","ARNA"
230,230,222.5,230,1160000,"2012-08-03","ARNA"
225,230,222.5,225,2750000,"2012-08-06","ARNA"
220,225,215,220,6536000,"2012-08-07","ARNA"
215,220,212.5,215,4240000,"2012-08-08","ARNA"
212.5,215,212.5,212.5,2082000,"2012-08-09","ARNA"
227.5,227.5,212.5,227.5,12110000,"2012-08-10","ARNA"
220,227.5,220,220,3150000,"2012-08-13","ARNA"
220,220,215,220,1576000,"2012-08-14","ARNA"
220,220,215,220,2320000,"2012-08-15","ARNA"
220,220,217.5,220,2744000,"2012-08-16","ARNA"
220,220,215,220,1284000,"2012-08-23","ARNA"
220,220,215,220,738000,"2012-08-24","ARNA"
220,220,217.5,220,240000,"2012-08-27","ARNA"
220,220,217.5,220,724000,"2012-08-28","ARNA"
215,217.5,210,215,4972000,"2012-08-29","ARNA"
210,212.5,207.5,210,5020000,"2012-08-30","ARNA"
212.5,212.5,205,212.5,5520000,"2012-08-31","ARNA"
200,212.5,192.5,200,12008000,"2012-09-03","ARNA"
205,205,200,205,4510000,"2012-09-04","ARNA"
202.5,202.5,200,202.5,6514000,"2012-09-05","ARNA"
202.5,202.5,200,202.5,2004000,"2012-09-06","ARNA"
200,202.5,200,200,5138000,"2012-09-07","ARNA"
200,200,197.5,200,1202000,"2012-09-10","ARNA"
207.5,210,200,207.5,19108000,"2012-09-11","ARNA"
212.5,217.5,207.5,212.5,21676000,"2012-09-12","ARNA"
215,215,212.5,215,1834000,"2012-09-13","ARNA"
235,235,215,235,19368000,"2012-09-14","ARNA"
235,237.5,230,235,2620000,"2012-09-17","ARNA"
232.5,235,227.5,232.5,4502000,"2012-09-18","ARNA"
232.5,232.5,227.5,232.5,3082000,"2012-09-19","ARNA"
232.5,232.5,227.5,232.5,6116000,"2012-09-20","ARNA"
232.5,232.5,230,232.5,882000,"2012-09-21","ARNA"
230,232.5,227.5,230,9670000,"2012-09-24","ARNA"
245,247.5,227.5,245,16836000,"2012-09-25","ARNA"
247.5,252.5,242.5,247.5,11388000,"2012-09-26","ARNA"
252.5,255,245,252.5,17328000,"2012-09-27","ARNA"
252.5,257.5,252.5,252.5,6424000,"2012-09-28","ARNA"
252.5,255,250,252.5,1100000,"2012-10-01","ARNA"
250,252.5,247.5,250,2952000,"2012-10-02","ARNA"
255,255,250,255,13552000,"2012-10-03","ARNA"
255,255,252.5,255,2590000,"2012-10-04","ARNA"
252.5,255,252.5,252.5,5228000,"2012-10-05","ARNA"
250,255,247.5,250,21356000,"2012-10-08","ARNA"
252.5,252.5,247.5,252.5,548000,"2012-10-09","ARNA"
252.5,252.5,250,252.5,896000,"2012-10-10","ARNA"
267.5,267.5,250,267.5,9496000,"2012-10-11","ARNA"
267.5,267.5,262.5,267.5,3412000,"2012-10-12","ARNA"
267.5,267.5,262.5,267.5,570000,"2012-10-15","ARNA"
275,275,265,275,4610000,"2012-10-16","ARNA"
272.5,277.5,267.5,272.5,8132000,"2012-10-17","ARNA"
295,320,272.5,295,30620000,"2012-10-18","ARNA"
312.5,325,297.5,312.5,41170000,"2012-10-19","ARNA"
310,317.5,307.5,310,5032000,"2012-10-22","ARNA"
305,310,300,305,3840000,"2012-10-23","ARNA"
307.5,307.5,300,307.5,4442000,"2012-10-24","ARNA"
307.5,307.5,302.5,307.5,992000,"2012-10-25","ARNA"
310,310,305,310,2628000,"2012-10-29","ARNA"
327.5,332.5,312.5,327.5,28348000,"2012-10-30","ARNA"
330,332.5,322.5,330,6312000,"2012-10-31","ARNA"
332.5,332.5,325,332.5,3602000,"2012-11-01","ARNA"
335,337.5,332.5,335,3792000,"2012-11-02","ARNA"
337.5,337.5,327.5,337.5,4680000,"2012-11-05","ARNA"
340,340,337.5,340,7318000,"2012-11-06","ARNA"
347.5,352.5,340,347.5,13886000,"2012-11-07","ARNA"
342.5,347.5,340,342.5,11230000,"2012-11-08","ARNA"
352.5,352.5,342.5,352.5,8416000,"2012-11-09","ARNA"
355,355,350,355,2640000,"2012-11-12","ARNA"
357.5,360,350,357.5,4990000,"2012-11-13","ARNA"
357.5,360,355,357.5,6776000,"2012-11-14","ARNA"
360,360,355,360,5842000,"2012-11-19","ARNA"
360,360,357.5,360,592000,"2012-11-20","ARNA"
367.5,367.5,357.5,367.5,8470000,"2012-11-21","ARNA"
365,370,365,365,1038000,"2012-11-22","ARNA"
367.5,367.5,365,367.5,558000,"2012-11-23","ARNA"
367.5,370,365,367.5,4632000,"2012-11-26","ARNA"
367.5,367.5,362.5,367.5,2382000,"2012-11-27","ARNA"
370,370,365,370,7632000,"2012-11-28","ARNA"
372.5,377.5,370,372.5,9470000,"2012-11-29","ARNA"
377.5,380,372.5,377.5,6738000,"2012-11-30","ARNA"
375,377.5,372.5,375,5628000,"2012-12-03","ARNA"
385,385,372.5,385,9504000,"2012-12-04","ARNA"
385,387.5,380,385,8874000,"2012-12-05","ARNA"
380,387.5,375,380,3560000,"2012-12-06","ARNA"
382.5,382.5,372.5,382.5,10412000,"2012-12-07","ARNA"
380,380,375,380,5942000,"2012-12-10","ARNA"
372.5,377.5,360,372.5,20018000,"2012-12-11","ARNA"
377.5,377.5,372.5,377.5,3304000,"2012-12-12","ARNA"
382.5,385,375,382.5,6072000,"2012-12-13","ARNA"
385,385,382.5,385,4622000,"2012-12-14","ARNA"
397.5,397.5,385,397.5,22282000,"2012-12-17","ARNA"
405,407.5,397.5,405,11278000,"2012-12-18","ARNA"
407.5,410,402.5,407.5,9712000,"2012-12-19","ARNA"
415,415,405,415,24760000,"2012-12-20","ARNA"
417.5,417.5,410,417.5,16832000,"2012-12-21","ARNA"
410,415,405,410,12,"2012-12-26","ARNA"
412.5,417.5,405,412.5,4020000,"2012-12-27","ARNA"
410,417.5,405,410,12,"2012-12-28","ARNA"
410,415,407.5,410,4374000,"2013-01-02","ARNA"
397.5,410,392.5,397.5,15440000,"2013-01-03","ARNA"
387.5,397.5,385,387.5,12,"2013-01-04","ARNA"
377.5,385,375,377.5,10922000,"2013-01-07","ARNA"
370,377.5,365,370,9476000,"2013-01-08","ARNA"
362.5,385,362.5,362.5,15580000,"2013-01-09","ARNA"
350,367.5,345,350,15746000,"2013-01-10","ARNA"
355,357.5,350,355,3406000,"2013-01-11","ARNA"
365,370,355,365,10142000,"2013-01-14","ARNA"
380,380,365,380,8674000,"2013-01-15","ARNA"
390,392.5,375,390,10864000,"2013-01-16","ARNA"
415,425,392.5,415,21376000,"2013-01-17","ARNA"
460,460,420,460,67352000,"2013-01-18","ARNA"
467.5,467.5,452.5,467.5,19090000,"2013-01-21","ARNA"
475,477.5,465,475,29212000,"2013-01-22","ARNA"
465,480,462.5,465,6466000,"2013-01-23","ARNA"
472.5,475,462.5,472.5,5652000,"2013-01-25","ARNA"
487.5,487.5,472.5,487.5,12518000,"2013-01-28","ARNA"
500,500,487.5,500,23098000,"2013-01-29","ARNA"
500,512.5,497.5,500,12204000,"2013-01-30","ARNA"
485,500,482.5,485,8444000,"2013-01-31","ARNA"
477.5,485,467.5,477.5,10204000,"2013-02-01","ARNA"
470,475,467.5,470,3792000,"2013-02-04","ARNA"
457.5,465,447.5,457.5,31282000,"2013-02-05","ARNA"
470,470,455,470,7476000,"2013-02-06","ARNA"
467.5,480,465,467.5,33558000,"2013-02-07","ARNA"
472.5,482.5,467.5,472.5,18044000,"2013-02-08","ARNA"
465,475,465,465,4780000,"2013-02-11","ARNA"
462.5,465,457.5,462.5,6886000,"2013-02-12","ARNA"
462.5,465,455,462.5,4532000,"2013-02-13","ARNA"
460,465,457.5,460,4810000,"2013-02-14","ARNA"
465,467.5,462.5,465,6098000,"2013-02-15","ARNA"
482.5,492.5,465,482.5,37510000,"2013-02-18","ARNA"
482.5,492.5,482.5,482.5,10664000,"2013-02-19","ARNA"
480,487.5,475,480,11996000,"2013-02-20","ARNA"
477.5,480,472.5,477.5,11382000,"2013-02-21","ARNA"
470,477.5,462.5,470,12,"2013-02-22","ARNA"
467.5,467.5,462.5,467.5,3732000,"2013-02-25","ARNA"
467.5,467.5,460,467.5,7706000,"2013-02-26","ARNA"
470,472.5,465,470,3828000,"2013-02-27","ARNA"
472.5,480,470,472.5,16826000,"2013-02-28","ARNA"
470,475,467.5,470,6304000,"2013-03-01","ARNA"
470,470,470,470,0,"2013-03-04","ARNA"
457.5,465,437.5,457.5,36154000,"2013-03-05","ARNA"
472.5,475,457.5,472.5,12744000,"2013-03-06","ARNA"
531.25,537.5,475,531.25,63688000,"2013-03-07","ARNA"
506.25,531.25,500,506.25,8628000,"2013-03-08","ARNA"
512.5,518.75,506.25,512.5,2508000,"2013-03-11","ARNA"
531.25,543.75,500,531.25,22524000,"2013-03-13","ARNA"
537.5,550,525,537.5,21826000,"2013-03-14","ARNA"
531.25,550,531.25,531.25,6904000,"2013-03-15","ARNA"
550,556.25,531.25,550,22522000,"2013-03-18","ARNA"
562.5,568.75,550,562.5,16360000,"2013-03-19","ARNA"
568.75,568.75,550,568.75,34730000,"2013-03-20","ARNA"
618.75,618.75,568.75,618.75,24760000,"2013-03-21","ARNA"
612.5,618.75,587.5,612.5,10972000,"2013-03-22","ARNA"
625,637.5,612.5,625,17088000,"2013-03-25","ARNA"
612.5,625,593.75,612.5,10860000,"2013-03-26","ARNA"
612.5,618.75,606.25,612.5,5694000,"2013-03-27","ARNA"
593.75,612.5,575,593.75,10886000,"2013-03-28","ARNA"
612.5,612.5,587.5,612.5,13594000,"2013-04-01","ARNA"
606.25,631.25,600,606.25,15670000,"2013-04-02","ARNA"
606.25,612.5,600,606.25,15670000,"2013-04-03","ARNA"
600,606.25,587.5,600,16698000,"2013-04-04","ARNA"
606.25,606.25,600,606.25,2946000,"2013-04-05","ARNA"
606.25,618.75,600,606.25,12628000,"2013-04-08","ARNA"
643.75,650,606.25,643.75,20874000,"2013-04-09","ARNA"
718.75,718.75,643.75,718.75,40220000,"2013-04-10","ARNA"
712.5,731.25,693.75,712.5,17042000,"2013-04-11","ARNA"
700,712.5,687.5,700,4870000,"2013-04-12","ARNA"
700,700,687.5,700,5338000,"2013-04-15","ARNA"
681.25,687.5,668.75,681.25,11808000,"2013-04-16","ARNA"
731.25,731.25,675,731.25,27868000,"2013-04-17","ARNA"
743.75,762.5,718.75,743.75,25828000,"2013-04-18","ARNA"
737.5,750,731.25,737.5,6036000,"2013-04-19","ARNA"
750,750,737.5,737.5,1826000,"2013-04-22","ARNA"
737.5,737.5,737.5,737.5,0,"2013-04-23","ARNA"
737.5,762.5,731.25,762.5,7102000,"2013-04-24","ARNA"
762.5,775,756.25,768.75,16086000,"2013-04-25","ARNA"
775,775,756.25,775,15904000,"2013-04-26","ARNA"
775,781.25,768.75,775,27482000,"2013-04-29","ARNA"
775,781.25,768.75,775,23052000,"2013-04-30","ARNA"
775,781.25,768.75,775,22772000,"2013-05-01","ARNA"
781.25,781.25,762.5,775,6012000,"2013-05-02","ARNA"
775,781.25,762.5,781.25,21208000,"2013-05-03","ARNA"
781.25,781.25,775,781.25,19528000,"2013-05-06","ARNA"
781.25,800,775,781.25,13380000,"2013-05-07","ARNA"
781.25,787.5,775,781.25,8736000,"2013-05-08","ARNA"
781.25,800,775,787.5,14942000,"2013-05-10","ARNA"
787.5,787.5,725,768.75,31478000,"2013-05-13","ARNA"
775,775,762.5,775,5382000,"2013-05-14","ARNA"
775,775,768.75,775,5672000,"2013-05-15","ARNA"
775,781.25,768.75,775,5784000,"2013-05-16","ARNA"
768.75,793.75,768.75,787.5,8656000,"2013-05-17","ARNA"
787.5,793.75,775,781.25,5586000,"2013-05-20","ARNA"
781.25,793.75,781.25,781.25,10372000,"2013-05-21","ARNA"
787.5,787.5,775,781.25,6820000,"2013-05-22","ARNA"
781.25,787.5,775,775,6776000,"2013-05-23","ARNA"
781.25,850,775,818.75,30274000,"2013-05-24","ARNA"
825,831.25,800,806.25,9162000,"2013-05-27","ARNA"
806.25,812.5,787.5,793.75,19670000,"2013-05-28","ARNA"
793.75,793.75,725,781.25,36532000,"2013-05-29","ARNA"
775,787.5,768.75,787.5,14394000,"2013-05-30","ARNA"
787.5,862.5,781.25,850,12,"2013-05-31","ARNA"
850,862.5,787.5,818.75,39598000,"2013-06-03","ARNA"
818.75,818.75,793.75,800,15928000,"2013-06-04","ARNA"
800,812.5,737.5,812.5,17774000,"2013-06-05","ARNA"
812.5,818.75,800,812.5,14182000,"2013-06-07","ARNA"
812.5,831.25,812.5,812.5,17588000,"2013-06-10","ARNA"
812.5,818.75,800,818.75,30592000,"2013-06-11","ARNA"
812.5,818.75,768.75,812.5,29650000,"2013-06-12","ARNA"
812.5,812.5,781.25,793.75,13700000,"2013-06-13","ARNA"
793.75,800,793.75,800,7556000,"2013-06-14","ARNA"
800,800,768.75,775,3368000,"2013-06-17","ARNA"
768.75,787.5,762.5,775,8116000,"2013-06-18","ARNA"
781.25,787.5,775,775,6374000,"2013-06-19","ARNA"
768.75,781.25,706.25,731.25,12,"2013-06-20","ARNA"
718.75,787.5,675,750,29894000,"2013-06-21","ARNA"
750,775,731.25,737.5,8916000,"2013-06-24","ARNA"
750,762.5,712.5,750,25720000,"2013-06-25","ARNA"
750,781.25,743.75,775,21964000,"2013-06-26","ARNA"
787.5,831.25,787.5,800,23438000,"2013-06-27","ARNA"
812.5,818.75,793.75,800,11090000,"2013-06-28","ARNA"
800,812.5,793.75,812.5,2244000,"2013-07-01","ARNA"
818.75,862.5,812.5,843.75,13480000,"2013-07-02","ARNA"
850,856.25,756.25,812.5,11134000,"2013-07-03","ARNA"
812.5,825,793.75,812.5,1580000,"2013-07-04","ARNA"
818.75,825,806.25,825,2366000,"2013-07-05","ARNA"
830,850,810,820,5975000,"2013-07-08","ARNA"
820,840,800,820,3517000,"2013-07-09","ARNA"
820,830,790,800,4233500,"2013-07-10","ARNA"
790,800,770,780,4209500,"2013-07-11","ARNA"
780,800,770,790,5623000,"2013-07-12","ARNA"
800,800,710,730,28285500,"2013-07-15","ARNA"
730,790,730,780,13673000,"2013-07-16","ARNA"
780,790,740,760,6762500,"2013-07-17","ARNA"
770,780,750,770,1227000,"2013-07-18","ARNA"
770,780,740,760,2776000,"2013-07-19","ARNA"
760,770,750,760,818000,"2013-07-22","ARNA"
770,800,770,790,8204000,"2013-07-23","ARNA"
800,820,780,820,13205000,"2013-07-24","ARNA"
820,820,790,810,1369500,"2013-07-25","ARNA"
820,870,810,850,16074500,"2013-07-26","ARNA"
850,880,820,850,5372000,"2013-07-29","ARNA"
850,870,840,860,1538500,"2013-07-30","ARNA"
870,870,820,830,2172000,"2013-07-31","ARNA"
840,840,800,840,2196500,"2013-08-01","ARNA"
830,880,830,870,4619500,"2013-08-02","ARNA"
870,1000,870,940,21161000,"2013-08-12","ARNA"
970,980,940,960,4622000,"2013-08-13","ARNA"
960,960,950,960,2313000,"2013-08-14","ARNA"
960,1010,940,980,9930500,"2013-08-15","ARNA"
980,980,950,970,4323000,"2013-08-16","ARNA"
970,980,920,930,10469000,"2013-08-19","ARNA"
930,930,820,880,22039500,"2013-08-20","ARNA"
880,880,850,870,16505500,"2013-08-21","ARNA"
870,870,810,830,18599000,"2013-08-22","ARNA"
830,860,820,830,2491000,"2013-08-23","ARNA"
830,830,770,810,7014500,"2013-08-26","ARNA"
800,810,770,770,4135500,"2013-08-27","ARNA"
760,770,740,770,7877000,"2013-08-28","ARNA"
770,800,760,790,3606500,"2013-08-29","ARNA"
790,850,790,810,19517500,"2013-08-30","ARNA"
850,880,810,820,8002000,"2013-09-02","ARNA"
840,870,830,850,4774000,"2013-09-03","ARNA"
850,850,820,840,4026500,"2013-09-04","ARNA"
840,860,820,840,5422500,"2013-09-05","ARNA"
840,860,840,860,5874500,"2013-09-06","ARNA"
860,900,860,890,22660500,"2013-09-09","ARNA"
900,920,870,870,18181000,"2013-09-10","ARNA"
870,870,840,860,11827000,"2013-09-11","ARNA"
860,860,830,850,9410000,"2013-09-12","ARNA"
840,850,820,820,3226500,"2013-09-13","ARNA"
820,840,780,820,9835000,"2013-09-16","ARNA"
820,840,810,830,2836000,"2013-09-17","ARNA"
830,860,830,860,3786500,"2013-09-18","ARNA"
870,900,870,890,28913000,"2013-09-19","ARNA"
890,890,850,860,3808000,"2013-09-20","ARNA"
850,870,830,860,3394500,"2013-09-23","ARNA"
860,860,840,850,6353500,"2013-09-24","ARNA"
850,860,840,860,5636000,"2013-09-25","ARNA"
840,860,830,830,11763500,"2013-09-26","ARNA"
830,850,830,850,803000,"2013-09-27","ARNA"
850,850,830,850,2838500,"2013-09-30","ARNA"
850,850,810,850,3036500,"2013-10-01","ARNA"
860,860,840,840,2225000,"2013-10-02","ARNA"
850,860,840,850,3450500,"2013-10-03","ARNA"
860,860,840,840,3171500,"2013-10-04","ARNA"
850,850,840,840,4861000,"2013-10-07","ARNA"
850,850,830,850,746500,"2013-10-08","ARNA"
850,850,830,840,1173500,"2013-10-09","ARNA"
850,860,840,860,1858000,"2013-10-10","ARNA"
850,850,830,830,2095500,"2013-10-11","ARNA"
840,850,800,800,4714000,"2013-10-16","ARNA"
820,850,810,840,6672000,"2013-10-17","ARNA"
840,850,840,850,16621000,"2013-10-18","ARNA"
850,880,840,870,6190000,"2013-10-21","ARNA"
860,900,860,900,3841000,"2013-10-22","ARNA"
900,910,830,850,29917500,"2013-10-23","ARNA"
860,870,840,860,10514500,"2013-10-24","ARNA"
870,870,840,860,2412500,"2013-10-25","ARNA"
850,860,850,860,1607000,"2013-10-28","ARNA"
860,870,850,860,13507000,"2013-10-29","ARNA"
870,870,850,860,2374500,"2013-10-30","ARNA"
870,900,840,900,8916000,"2013-10-31","ARNA"
890,890,860,870,4016500,"2013-11-01","ARNA"
870,870,840,860,4454500,"2013-11-04","ARNA"
860,880,860,880,4493500,"2013-11-06","ARNA"
870,890,850,870,3091500,"2013-11-07","ARNA"
880,880,840,840,1875000,"2013-11-08","ARNA"
850,860,800,830,6e+06,"2013-11-11","ARNA"
830,840,790,800,5881500,"2013-11-12","ARNA"
760,810,760,800,6298500,"2013-11-13","ARNA"
760,810,760,810,2922500,"2013-11-14","ARNA"
770,840,770,840,1917500,"2013-11-15","ARNA"
840,850,830,840,1680500,"2013-11-18","ARNA"
840,850,840,840,1670000,"2013-11-19","ARNA"
850,880,840,880,12707000,"2013-11-20","ARNA"
880,880,850,850,639000,"2013-11-21","ARNA"
860,860,840,840,512000,"2013-11-22","ARNA"
850,850,830,830,602500,"2013-11-25","ARNA"
840,880,830,880,6986500,"2013-11-26","ARNA"
860,880,860,870,2228500,"2013-11-27","ARNA"
870,880,860,880,2380000,"2013-11-28","ARNA"
880,880,850,870,3583500,"2013-11-29","ARNA"
860,880,860,870,4078500,"2013-12-02","ARNA"
870,870,850,860,4475500,"2013-12-03","ARNA"
870,870,850,860,1135000,"2013-12-04","ARNA"
860,860,840,850,960000,"2013-12-05","ARNA"
850,860,840,850,1277500,"2013-12-06","ARNA"
850,850,830,840,4986000,"2013-12-09","ARNA"
850,870,850,870,1405500,"2013-12-10","ARNA"
860,860,830,840,3337500,"2013-12-11","ARNA"
840,850,840,840,481000,"2013-12-12","ARNA"
850,850,830,830,3206500,"2013-12-13","ARNA"
830,840,830,840,2022500,"2013-12-16","ARNA"
840,850,830,840,2640000,"2013-12-17","ARNA"
840,850,830,830,588000,"2013-12-18","ARNA"
840,850,830,840,1479000,"2013-12-19","ARNA"
830,850,820,850,598500,"2013-12-20","ARNA"
840,850,830,840,277500,"2013-12-23","ARNA"
830,850,830,840,1246000,"2013-12-24","ARNA"
840,850,840,840,2520500,"2013-12-27","ARNA"
840,860,820,820,6779000,"2013-12-30","ARNA"
840,850,830,830,833500,"2014-01-02","ARNA"
830,840,800,810,1527500,"2014-01-03","ARNA"
810,820,800,820,1490300,"2014-01-06","ARNA"
825,845,820,820,6427900,"2014-01-07","ARNA"
825,830,815,825,1874800,"2014-01-08","ARNA"
820,820,805,805,2607700,"2014-01-09","ARNA"
805,815,800,800,4478100,"2014-01-10","ARNA"
790,830,790,815,6483200,"2014-01-13","ARNA"
820,820,770,800,8462300,"2014-01-15","ARNA"
800,810,800,805,1794500,"2014-01-16","ARNA"
800,810,795,805,3616700,"2014-01-17","ARNA"
805,810,800,805,6509000,"2014-01-20","ARNA"
805,810,790,800,14153000,"2014-01-21","ARNA"
800,800,790,790,5545200,"2014-01-22","ARNA"
795,795,785,795,7865500,"2014-01-23","ARNA"
790,800,785,790,3392800,"2014-01-24","ARNA"
780,780,765,770,15024300,"2014-01-27","ARNA"
770,770,755,760,4758500,"2014-01-28","ARNA"
760,770,755,755,1407800,"2014-01-29","ARNA"
750,755,745,750,4542500,"2014-01-30","ARNA"
750,755,740,745,4413700,"2014-02-03","ARNA"
745,755,725,745,8011900,"2014-02-04","ARNA"
750,760,750,755,11492800,"2014-02-05","ARNA"
760,785,755,765,15514700,"2014-02-06","ARNA"
770,815,770,810,22213000,"2014-02-07","ARNA"
810,830,800,825,6027100,"2014-02-10","ARNA"
820,840,805,840,6618000,"2014-02-11","ARNA"
840,865,840,860,8909700,"2014-02-12","ARNA"
850,865,835,860,4146700,"2014-02-13","ARNA"
860,865,855,860,3578300,"2014-02-14","ARNA"
860,865,845,845,1634800,"2014-02-17","ARNA"
845,850,835,840,2965900,"2014-02-18","ARNA"
840,845,825,840,1156700,"2014-02-19","ARNA"
830,835,825,825,1073100,"2014-02-20","ARNA"
830,835,810,820,4499400,"2014-02-21","ARNA"
800,825,790,800,3467100,"2014-02-24","ARNA"
800,815,800,805,1468100,"2014-02-25","ARNA"
800,825,800,820,2161900,"2014-02-26","ARNA"
830,835,820,825,2028600,"2014-02-27","ARNA"
825,850,825,850,3462700,"2014-02-28","ARNA"
850,860,830,855,3653900,"2014-03-03","ARNA"
850,855,840,845,2279400,"2014-03-04","ARNA"
820,850,820,850,2148500,"2014-03-05","ARNA"
850,855,825,830,5908700,"2014-03-06","ARNA"
830,845,825,835,11026600,"2014-03-07","ARNA"
835,850,830,840,1727700,"2014-03-10","ARNA"
840,870,840,865,12875000,"2014-03-11","ARNA"
875,875,850,850,1901800,"2014-03-12","ARNA"
850,865,830,845,1244300,"2014-03-13","ARNA"
840,850,835,840,2053300,"2014-03-14","ARNA"
840,850,825,835,5382200,"2014-03-17","ARNA"
830,835,805,815,7889100,"2014-03-18","ARNA"
815,855,815,850,9254600,"2014-03-19","ARNA"
850,850,830,840,2339300,"2014-03-20","ARNA"
840,845,810,825,21904200,"2014-03-21","ARNA"
830,870,830,865,13802500,"2014-03-24","ARNA"
825,885,825,875,5836300,"2014-03-25","ARNA"
875,880,870,875,1220000,"2014-03-26","ARNA"
840,900,825,895,5360800,"2014-03-27","ARNA"
900,950,895,945,9196300,"2014-03-28","ARNA"
950,985,940,965,3931900,"2014-04-01","ARNA"
960,970,945,955,7627500,"2014-04-02","ARNA"
960,975,960,970,2853400,"2014-04-03","ARNA"
970,970,930,930,1691500,"2014-04-04","ARNA"
930,935,915,920,2197100,"2014-04-07","ARNA"
920,945,920,945,1706800,"2014-04-08","ARNA"
945,945,945,945,0,"2014-04-09","ARNA"
945,950,855,940,7664300,"2014-04-10","ARNA"
930,945,900,935,4377700,"2014-04-11","ARNA"
920,930,915,920,196000,"2014-04-14","ARNA"
905,955,890,950,6917800,"2014-04-15","ARNA"
950,950,915,925,2380300,"2014-04-16","ARNA"
920,925,915,920,1809300,"2014-04-17","ARNA"
920,930,920,920,350700,"2014-04-21","ARNA"
920,985,920,960,8632100,"2014-04-22","ARNA"
960,965,940,950,2862400,"2014-04-23","ARNA"
945,945,925,930,4251500,"2014-04-24","ARNA"
930,950,930,950,1097000,"2014-04-25","ARNA"
950,950,935,940,1147300,"2014-04-28","ARNA"
940,975,940,970,3918300,"2014-04-29","ARNA"
970,985,970,985,6394200,"2014-04-30","ARNA"
985,1030,980,1020,22371200,"2014-05-02","ARNA"
1025,1030,1015,1020,3512600,"2014-05-05","ARNA"
1020,1020,1000,1000,322800,"2014-05-06","ARNA"
995,1005,980,995,1017100,"2014-05-07","ARNA"
995,1015,985,1005,6375800,"2014-05-08","ARNA"
1005,1005,995,1000,808900,"2014-05-09","ARNA"
995,1020,980,1020,1993400,"2014-05-12","ARNA"
1020,1025,1015,1020,1505300,"2014-05-13","ARNA"
1025,1025,1005,1005,1660100,"2014-05-14","ARNA"
1000,1025,990,1010,1626400,"2014-05-16","ARNA"
1005,1015,985,1005,851600,"2014-05-19","ARNA"
945,1015,945,945,3042200,"2014-05-20","ARNA"
965,970,925,965,916800,"2014-05-21","ARNA"
990,995,960,990,1340500,"2014-05-22","ARNA"
990,990,980,990,424000,"2014-05-23","ARNA"
980,990,960,980,512200,"2014-05-26","ARNA"
990,990,965,990,2974100,"2014-05-28","ARNA"
995,1000,985,995,2287000,"2014-05-30","ARNA"
1005,1005,980,1005,4805700,"2014-06-02","ARNA"
1000,1005,995,1000,1799100,"2014-06-03","ARNA"
995,1000,990,995,1909300,"2014-06-04","ARNA"
1000,1000,985,995,33300,"2014-06-05","ARNA"
990,1000,990,990,3173100,"2014-06-06","ARNA"
985,995,960,985,2359300,"2014-06-09","ARNA"
990,995,985,990,1086800,"2014-06-10","ARNA"
1000,1000,990,1000,898300,"2014-06-11","ARNA"
995,1000,990,995,771100,"2014-06-12","ARNA"
995,995,985,995,239200,"2014-06-13","ARNA"
995,995,980,995,1203600,"2014-06-16","ARNA"
995,995,965,995,348100,"2014-06-17","ARNA"
995,995,980,995,3006500,"2014-06-18","ARNA"
980,995,980,980,110700,"2014-06-19","ARNA"
975,985,975,975,153500,"2014-06-20","ARNA"
975,975,925,975,355200,"2014-06-23","ARNA"
955,980,940,955,1172500,"2014-06-24","ARNA"
945,960,925,945,1006100,"2014-06-25","ARNA"
990,990,930,990,1863800,"2014-06-26","ARNA"
1015,1015,985,1015,18810200,"2014-06-27","ARNA"
1010,1015,1000,1010,1288400,"2014-06-30","ARNA"
1000,1010,1000,1000,541700,"2014-07-01","ARNA"
995,1000,985,995,681900,"2014-07-02","ARNA"
990,1000,980,990,584100,"2014-07-03","ARNA"
975,995,975,975,1316400,"2014-07-04","ARNA"
985,990,965,985,3012000,"2014-07-07","ARNA"
995,995,975,995,6606300,"2014-07-08","ARNA"
995,995,995,995,0,"2014-07-09","ARNA"
1000,1005,985,1000,4145200,"2014-07-10","ARNA"
985,995,960,985,6622000,"2014-07-11","ARNA"
995,1000,960,995,2025600,"2014-07-14","ARNA"
995,995,970,995,894300,"2014-07-15","ARNA"
1000,1000,985,1000,2303900,"2014-07-16","ARNA"
1005,1005,1000,1005,8782300,"2014-07-17","ARNA"
1005,1010,990,1005,6487000,"2014-07-18","ARNA"
1010,1015,1005,1010,6832100,"2014-07-21","ARNA"
1005,1010,1000,1005,914900,"2014-07-22","ARNA"
1010,1015,1005,1010,15678400,"2014-07-23","ARNA"
980,1015,960,980,3833700,"2014-07-24","ARNA"
1010,1015,990,1010,5775300,"2014-07-25","ARNA"
1000,1010,995,1000,2480800,"2014-08-04","ARNA"
1015,1020,990,1015,14898800,"2014-08-05","ARNA"
1010,1015,1000,1010,12798600,"2014-08-06","ARNA"
1015,1020,980,1015,9003900,"2014-08-07","ARNA"
1005,1015,995,1005,1490500,"2014-08-08","ARNA"
1015,1015,1005,1015,4308200,"2014-08-11","ARNA"
1010,1015,1010,1010,2303400,"2014-08-12","ARNA"
1015,1015,1010,1015,1939800,"2014-08-13","ARNA"
1015,1025,1010,1015,9755100,"2014-08-14","ARNA"
1015,1020,1010,1015,16723000,"2014-08-15","ARNA"
1015,1020,1000,1015,3102800,"2014-08-18","ARNA"
1020,1020,1010,1020,27989800,"2014-08-19","ARNA"
980,1020,980,980,748300,"2014-08-20","ARNA"
1015,1015,980,1015,749200,"2014-08-21","ARNA"
1010,1015,1010,1010,672300,"2014-08-22","ARNA"
1015,1015,995,1015,3755300,"2014-08-25","ARNA"
1015,1015,1000,1015,731500,"2014-08-26","ARNA"
1020,1020,1005,1020,5923300,"2014-08-27","ARNA"
1020,1025,1005,1020,10580800,"2014-08-28","ARNA"
1015,1020,1010,1015,906400,"2014-08-29","ARNA"
1020,1020,1005,1020,1771200,"2014-09-01","ARNA"
1015,1020,1010,1015,508800,"2014-09-02","ARNA"
1015,1020,1010,1015,2417900,"2014-09-03","ARNA"
1020,1020,1015,1020,4364100,"2014-09-04","ARNA"
1005,1020,995,1005,1007200,"2014-09-05","ARNA"
980,1015,980,980,1295800,"2014-09-08","ARNA"
1005,1020,990,1005,2448100,"2014-09-09","ARNA"
985,1000,985,985,644000,"2014-09-10","ARNA"
980,990,980,980,830100,"2014-09-11","ARNA"
960,980,940,960,5544100,"2014-09-12","ARNA"
965,965,945,965,1220100,"2014-09-15","ARNA"
960,970,960,960,2407400,"2014-09-16","ARNA"
1010,1010,965,1010,6683600,"2014-09-17","ARNA"
990,1010,985,990,3853100,"2014-09-18","ARNA"
975,980,970,975,647800,"2014-09-19","ARNA"
995,995,965,995,684700,"2014-09-22","ARNA"
980,985,970,980,1659300,"2014-09-23","ARNA"
985,985,970,985,484700,"2014-09-24","ARNA"
985,990,980,985,974800,"2014-09-25","ARNA"
980,985,960,980,2057100,"2014-09-26","ARNA"
1000,1000,975,1000,21932400,"2014-09-29","ARNA"
995,995,980,995,1879800,"2014-09-30","ARNA"
990,995,980,990,1355900,"2014-10-01","ARNA"
955,985,950,955,1305300,"2014-10-02","ARNA"
940,960,930,940,3375200,"2014-10-03","ARNA"
935,960,910,935,3206400,"2014-10-06","ARNA"
925,940,920,925,1474300,"2014-10-07","ARNA"
880,925,850,880,23357800,"2014-10-08","ARNA"
880,885,865,880,19551700,"2014-10-09","ARNA"
855,870,840,855,5813400,"2014-10-10","ARNA"
840,855,835,840,3799800,"2014-10-13","ARNA"
850,850,840,850,2006800,"2014-10-14","ARNA"
835,850,835,835,6790500,"2014-10-15","ARNA"
835,840,820,835,2180100,"2014-10-16","ARNA"
890,900,840,890,10213600,"2014-10-17","ARNA"
930,960,890,930,24082300,"2014-10-20","ARNA"
900,930,900,900,1597100,"2014-10-21","ARNA"
905,925,895,905,2037000,"2014-10-22","ARNA"
905,905,900,905,2048900,"2014-10-23","ARNA"
915,940,905,915,2720400,"2014-10-24","ARNA"
900,925,895,900,2366700,"2014-10-27","ARNA"
905,915,900,905,3493600,"2014-10-28","ARNA"
920,920,905,920,2988700,"2014-10-29","ARNA"
910,915,910,910,969000,"2014-10-30","ARNA"
915,925,910,915,777700,"2014-10-31","ARNA"
920,925,905,920,1119800,"2014-11-03","ARNA"
920,920,905,920,1529600,"2014-11-04","ARNA"
910,915,905,910,658000,"2014-11-05","ARNA"
900,910,890,900,335600,"2014-11-06","ARNA"
900,920,885,900,2733400,"2014-11-07","ARNA"
905,910,895,905,938300,"2014-11-10","ARNA"
900,905,900,900,604900,"2014-11-11","ARNA"
900,910,890,900,2561000,"2014-11-12","ARNA"
905,905,900,905,324600,"2014-11-13","ARNA"
900,905,895,900,1641100,"2014-11-14","ARNA"
900,910,900,910,2542200,"2014-11-17","ARNA"
900,910,890,900,1468100,"2014-11-18","ARNA"
910,920,900,910,2614300,"2014-11-19","ARNA"
910,920,900,910,1684300,"2014-11-20","ARNA"
930,935,895,930,3458700,"2014-11-21","ARNA"
930,950,930,930,1955900,"2014-11-24","ARNA"
915,935,915,915,1146900,"2014-11-25","ARNA"
910,920,900,910,1038200,"2014-11-26","ARNA"
910,915,905,910,954100,"2014-11-27","ARNA"
915,915,905,915,895400,"2014-11-28","ARNA"
920,920,905,910,1221800,"2014-12-01","ARNA"
915,925,915,920,4572400,"2014-12-02","ARNA"
920,925,920,920,3276700,"2014-12-03","ARNA"
925,925,915,920,2698400,"2014-12-04","ARNA"
920,925,915,920,30800,"2014-12-05","ARNA"
915,915,880,895,895100,"2014-12-08","ARNA"
885,895,880,890,585700,"2014-12-09","ARNA"
910,915,900,915,436600,"2014-12-10","ARNA"
915,930,900,920,4357700,"2014-12-11","ARNA"
915,920,905,920,459700,"2014-12-12","ARNA"
920,920,885,890,748600,"2014-12-15","ARNA"
890,890,850,870,1139800,"2014-12-16","ARNA"
855,860,835,855,2571200,"2014-12-17","ARNA"
865,875,835,835,1186500,"2014-12-18","ARNA"
850,890,845,870,1461300,"2014-12-19","ARNA"
870,870,840,845,2079200,"2014-12-22","ARNA"
860,860,830,840,2349100,"2014-12-23","ARNA"
850,860,835,840,708900,"2014-12-24","ARNA"
850,855,835,840,360600,"2014-12-29","ARNA"
850,870,840,870,973600,"2014-12-30","ARNA"
870,870,860,870,243600,"2015-01-02","ARNA"
855,920,850,920,3232800,"2015-01-05","ARNA"
900,900,860,870,564100,"2015-01-06","ARNA"
865,875,845,850,1251000,"2015-01-07","ARNA"
855,855,835,850,3265500,"2015-01-08","ARNA"
850,860,840,845,2125400,"2015-01-09","ARNA"
845,865,845,865,884000,"2015-01-12","ARNA"
865,870,855,865,730900,"2015-01-13","ARNA"
850,865,840,860,2056900,"2015-01-14","ARNA"
860,870,840,860,2913900,"2015-01-15","ARNA"
860,865,855,860,3116500,"2015-01-16","ARNA"
860,875,860,875,4389300,"2015-01-19","ARNA"
875,910,875,905,2085900,"2015-01-20","ARNA"
910,960,905,960,4929800,"2015-01-21","ARNA"
960,990,950,960,4946900,"2015-01-22","ARNA"
940,1000,940,995,4620100,"2015-01-23","ARNA"
995,995,965,975,5010200,"2015-01-26","ARNA"
975,990,975,990,3440600,"2015-01-27","ARNA"
985,995,975,990,1534400,"2015-01-28","ARNA"
990,995,980,995,1851400,"2015-01-29","ARNA"
995,1005,980,1000,5733300,"2015-01-30","ARNA"
1020,1020,990,995,1943000,"2015-02-02","ARNA"
995,1000,985,990,2494500,"2015-02-03","ARNA"
995,1000,945,945,6441600,"2015-02-04","ARNA"
970,970,945,950,2167500,"2015-02-05","ARNA"
955,980,925,965,2069100,"2015-02-06","ARNA"
965,965,900,920,5176000,"2015-02-09","ARNA"
920,940,915,920,8628200,"2015-02-10","ARNA"
925,960,920,960,1846400,"2015-02-11","ARNA"
960,960,920,920,2279600,"2015-02-12","ARNA"
920,940,920,935,828700,"2015-02-13","ARNA"
930,940,920,920,608000,"2015-02-16","ARNA"
920,930,920,920,6763600,"2015-02-17","ARNA"
930,930,920,925,482400,"2015-02-18","ARNA"
925,945,925,940,1427700,"2015-02-20","ARNA"
940,960,935,960,2110100,"2015-02-23","ARNA"
965,970,950,960,6392400,"2015-02-24","ARNA"
970,970,940,955,5019000,"2015-02-25","ARNA"
955,965,935,955,5059100,"2015-02-26","ARNA"
955,960,945,955,905600,"2015-02-27","ARNA"
950,955,930,955,920300,"2015-03-02","ARNA"
945,950,925,935,2627000,"2015-03-03","ARNA"
930,930,920,930,708400,"2015-03-04","ARNA"
920,930,900,920,2038600,"2015-03-05","ARNA"
930,935,915,915,3695400,"2015-03-06","ARNA"
915,915,875,890,1423300,"2015-03-09","ARNA"
880,900,880,880,1454700,"2015-03-10","ARNA"
875,880,850,860,3750600,"2015-03-11","ARNA"
860,875,860,870,725700,"2015-03-12","ARNA"
870,870,855,865,851300,"2015-03-13","ARNA"
885,885,835,840,558300,"2015-03-16","ARNA"
835,840,825,830,951800,"2015-03-17","ARNA"
910,910,830,835,104100,"2015-03-18","ARNA"
855,855,835,835,900700,"2015-03-19","ARNA"
835,835,755,785,17128900,"2015-03-20","ARNA"
810,810,765,805,1650900,"2015-03-23","ARNA"
880,880,810,820,884700,"2015-03-24","ARNA"
860,860,800,815,2239000,"2015-03-25","ARNA"
855,855,775,805,4811200,"2015-03-26","ARNA"
800,810,800,805,1563800,"2015-03-27","ARNA"
805,810,795,800,8916100,"2015-03-30","ARNA"
850,850,800,810,4560400,"2015-03-31","ARNA"
810,820,800,820,2308200,"2015-04-01","ARNA"
825,830,805,805,2012000,"2015-04-02","ARNA"
800,800,780,785,6125000,"2015-04-06","ARNA"
790,810,790,800,3205100,"2015-04-07","ARNA"
805,805,800,800,353200,"2015-04-08","ARNA"
800,805,800,800,4179500,"2015-04-09","ARNA"
800,815,800,800,2988000,"2015-04-10","ARNA"
805,810,790,805,3220600,"2015-04-13","ARNA"
800,805,780,790,1812600,"2015-04-14","ARNA"
790,795,785,790,982700,"2015-04-15","ARNA"
795,810,795,810,1272600,"2015-04-16","ARNA"
805,810,790,800,2439800,"2015-04-17","ARNA"
805,805,800,805,2906800,"2015-04-20","ARNA"
805,810,790,800,767600,"2015-04-21","ARNA"
790,800,755,775,8394700,"2015-04-22","ARNA"
775,775,640,660,15342900,"2015-04-23","ARNA"
660,660,525,535,37963700,"2015-04-24","ARNA"
535,545,510,535,17240400,"2015-04-27","ARNA"
530,585,520,535,10690600,"2015-04-28","ARNA"
540,545,496,510,19893200,"2015-04-29","ARNA"
555,555,497,520,9190500,"2015-04-30","ARNA"
540,540,497,500,4910500,"2015-05-04","ARNA"
500,505,498,500,7468600,"2015-05-05","ARNA"
545,545,497,500,8022500,"2015-05-06","ARNA"
500,510,495,505,10031300,"2015-05-07","ARNA"
510,525,505,520,70770500,"2015-05-08","ARNA"
550,575,525,560,11558700,"2015-05-11","ARNA"
560,620,560,615,11726000,"2015-05-12","ARNA"
620,730,610,640,29293000,"2015-05-13","ARNA"
690,690,610,650,4351500,"2015-05-15","ARNA"
655,665,645,650,5390400,"2015-05-18","ARNA"
660,660,645,655,1617100,"2015-05-19","ARNA"
665,675,650,665,5133700,"2015-05-20","ARNA"
670,680,665,675,2640400,"2015-05-21","ARNA"
675,680,670,675,1304300,"2015-05-22","ARNA"
670,670,660,660,526200,"2015-05-25","ARNA"
670,670,645,665,1514200,"2015-05-26","ARNA"
660,665,650,660,2238800,"2015-05-27","ARNA"
705,705,660,665,351000,"2015-05-28","ARNA"
670,675,665,675,745700,"2015-05-29","ARNA"
695,695,665,690,540600,"2015-06-01","ARNA"
690,690,655,655,4689800,"2015-06-03","ARNA"
680,680,670,675,1542500,"2015-06-04","ARNA"
665,665,655,660,1210400,"2015-06-05","ARNA"
660,660,650,660,1117900,"2015-06-08","ARNA"
660,660,625,660,4975400,"2015-06-09","ARNA"
660,675,650,655,1586600,"2015-06-10","ARNA"
660,665,650,665,1947000,"2015-06-11","ARNA"
660,665,655,660,1225100,"2015-06-12","ARNA"
660,660,640,645,6052800,"2015-06-15","ARNA"
680,680,640,650,6901900,"2015-06-16","ARNA"
650,650,620,635,3503300,"2015-06-17","ARNA"
675,675,630,635,1252000,"2015-06-18","ARNA"
665,665,630,640,1306600,"2015-06-19","ARNA"
650,650,630,635,536100,"2015-06-22","ARNA"
660,660,620,625,333400,"2015-06-23","ARNA"
625,625,610,620,586800,"2015-06-24","ARNA"
615,620,565,580,2417700,"2015-06-25","ARNA"
580,580,565,575,252300,"2015-06-26","ARNA"
575,575,520,525,2427100,"2015-06-29","ARNA"
520,540,520,530,2320500,"2015-06-30","ARNA"
540,545,525,530,717800,"2015-07-01","ARNA"
540,550,525,525,5157300,"2015-07-02","ARNA"
525,525,510,510,753700,"2015-07-03","ARNA"
497,530,497,500,1033800,"2015-07-06","ARNA"
500,515,500,500,6156700,"2015-07-07","ARNA"
500,510,500,505,12161700,"2015-07-08","ARNA"
500,515,500,510,1535200,"2015-07-09","ARNA"
510,540,505,515,8005900,"2015-07-10","ARNA"
520,590,515,580,7786900,"2015-07-13","ARNA"
585,650,585,625,5852800,"2015-07-14","ARNA"
625,625,585,590,1306800,"2015-07-15","ARNA"
610,610,565,565,688100,"2015-07-22","ARNA"
565,565,535,555,1410700,"2015-07-23","ARNA"
550,575,540,560,850900,"2015-07-24","ARNA"
560,570,535,565,1126300,"2015-07-27","ARNA"
555,560,535,535,779700,"2015-07-28","ARNA"
540,565,535,545,1179400,"2015-07-29","ARNA"
545,550,530,545,1120400,"2015-07-30","ARNA"
550,565,540,560,676300,"2015-07-31","ARNA"
550,560,545,550,1527600,"2015-08-03","ARNA"
545,555,545,555,414500,"2015-08-04","ARNA"
550,560,540,555,505300,"2015-08-05","ARNA"
565,590,550,575,4943200,"2015-08-06","ARNA"
575,575,550,560,212000,"2015-08-07","ARNA"
555,555,520,530,628400,"2015-08-10","ARNA"
530,535,515,520,1731500,"2015-08-11","ARNA"
515,520,510,510,3582600,"2015-08-12","ARNA"
510,520,505,510,563300,"2015-08-13","ARNA"
510,515,505,505,64600,"2015-08-14","ARNA"
505,510,495,500,1620500,"2015-08-18","ARNA"
500,505,473,491,7021700,"2015-08-19","ARNA"
491,530,485,500,2980900,"2015-08-20","ARNA"
500,500,488,497,7597000,"2015-08-21","ARNA"
483,483,442,457,2438400,"2015-08-24","ARNA"
457,480,457,471,2200500,"2015-08-25","ARNA"
463,472,455,463,8200900,"2015-08-26","ARNA"
466,497,466,481,5503600,"2015-08-27","ARNA"
480,505,480,494,3497000,"2015-08-28","ARNA"
494,498,475,475,189000,"2015-08-31","ARNA"
478,478,462,470,2088400,"2015-09-01","ARNA"
470,474,467,474,514400,"2015-09-02","ARNA"
475,485,475,482,119800,"2015-09-03","ARNA"
479,515,479,510,8496000,"2015-09-04","ARNA"
510,535,505,530,1777600,"2015-09-07","ARNA"
530,545,520,535,1058600,"2015-09-08","ARNA"
535,545,525,535,4859200,"2015-09-09","ARNA"
530,550,525,525,562900,"2015-09-10","ARNA"
525,530,515,530,32000,"2015-09-11","ARNA"
525,530,525,530,60000,"2015-09-14","ARNA"
525,535,515,535,4916400,"2015-09-15","ARNA"
535,535,530,530,18600,"2015-09-16","ARNA"
530,540,520,520,51800,"2015-09-17","ARNA"
525,545,500,500,1006300,"2015-09-18","ARNA"
500,505,495,500,37100,"2015-09-21","ARNA"
505,505,500,505,53100,"2015-09-22","ARNA"
500,505,495,495,28200,"2015-09-23","ARNA"
500,500,465,465,1093100,"2015-09-25","ARNA"
465,465,430,460,878400,"2015-09-28","ARNA"
451,455,442,445,794000,"2015-09-29","ARNA"
448,456,446,446,300800,"2015-09-30","ARNA"
452,455,436,446,80300,"2015-10-01","ARNA"
445,450,441,450,98200,"2015-10-02","ARNA"
450,489,445,472,1168700,"2015-10-05","ARNA"
480,505,480,494,1317200,"2015-10-06","ARNA"
500,500,473,477,1004100,"2015-10-07","ARNA"
477,530,477,505,21895800,"2015-10-08","ARNA"
510,525,480,500,4769200,"2015-10-09","ARNA"
500,505,496,500,658400,"2015-10-12","ARNA"
499,499,488,495,873200,"2015-10-13","ARNA"
488,496,488,492,357400,"2015-10-15","ARNA"
493,495,473,486,865200,"2015-10-16","ARNA"
486,494,486,494,722500,"2015-10-19","ARNA"
500,500,489,492,416300,"2015-10-20","ARNA"
493,494,484,494,364200,"2015-10-21","ARNA"
494,496,489,492,801000,"2015-10-22","ARNA"
490,500,490,497,936900,"2015-10-23","ARNA"
497,505,492,505,503800,"2015-10-26","ARNA"
505,505,497,497,1159600,"2015-10-27","ARNA"
494,494,468,477,2051700,"2015-10-28","ARNA"
476,476,453,458,2274300,"2015-10-29","ARNA"
458,460,436,437,2533300,"2015-10-30","ARNA"
450,450,427,430,770300,"2015-11-02","ARNA"
423,448,417,435,1188000,"2015-11-03","ARNA"
436,446,424,441,946300,"2015-11-04","ARNA"
441,441,425,438,381500,"2015-11-05","ARNA"
429,438,429,434,70800,"2015-11-06","ARNA"
434,434,422,425,5564400,"2015-11-09","ARNA"
420,425,410,417,807700,"2015-11-10","ARNA"
415,415,400,405,1922500,"2015-11-11","ARNA"
406,414,406,411,1726300,"2015-11-12","ARNA"
410,411,407,408,1917500,"2015-11-13","ARNA"
402,408,396,407,1057700,"2015-11-16","ARNA"
407,407,404,407,1396500,"2015-11-17","ARNA"
400,410,400,407,2963200,"2015-11-18","ARNA"
407,410,406,408,2939700,"2015-11-19","ARNA"
408,409,407,408,1884600,"2015-11-20","ARNA"
408,410,407,408,4139200,"2015-11-23","ARNA"
408,408,407,408,7126700,"2015-11-24","ARNA"
408,410,407,408,15575100,"2015-11-25","ARNA"
408,409,407,408,28570800,"2015-11-26","ARNA"
408,437,407,425,78655400,"2015-11-27","ARNA"
425,425,418,420,46760700,"2015-11-30","ARNA"
420,423,417,420,40505600,"2015-12-01","ARNA"
420,421,412,416,30049600,"2015-12-02","ARNA"
416,423,415,420,19129400,"2015-12-03","ARNA"
420,464,419,445,50821800,"2015-12-04","ARNA"
450,456,438,450,20211800,"2015-12-07","ARNA"
450,450,438,443,4209100,"2015-12-08","ARNA"
443,443,443,443,0,"2015-12-09","ARNA"
440,445,423,434,13223600,"2015-12-10","ARNA"
428,430,420,426,6479100,"2015-12-11","ARNA"
420,424,418,420,5875200,"2015-12-14","ARNA"
420,440,419,420,1275700,"2015-12-15","ARNA"
423,453,420,445,12145600,"2015-12-16","ARNA"
445,465,442,459,10232600,"2015-12-17","ARNA"
450,468,448,468,6049600,"2015-12-18","ARNA"
468,482,455,476,6465800,"2015-12-21","ARNA"
476,484,470,484,2187700,"2015-12-22","ARNA"
484,486,474,485,627100,"2015-12-23","ARNA"
483,495,483,495,2579500,"2015-12-28","ARNA"
490,505,487,495,5123700,"2015-12-29","ARNA"
496,500,490,500,7074100,"2015-12-30","ARNA"
520,615,497,497,21695600,"2016-01-04","ARNA"
500,540,485,499,7498400,"2016-01-05","ARNA"
497,510,492,498,5014500,"2016-01-06","ARNA"
494,498,479,479,4150000,"2016-01-07","ARNA"
479,480,461,480,1626700,"2016-01-08","ARNA"
461,479,461,471,930500,"2016-01-11","ARNA"
471,486,471,480,2704100,"2016-01-12","ARNA"
480,480,465,475,3923600,"2016-01-13","ARNA"
470,477,470,475,1379700,"2016-01-14","ARNA"
495,495,474,475,629500,"2016-01-15","ARNA"
475,485,475,480,287200,"2016-01-18","ARNA"
480,505,480,494,2356200,"2016-01-19","ARNA"
494,494,481,491,559400,"2016-01-20","ARNA"
483,491,483,491,370700,"2016-01-21","ARNA"
484,491,483,491,130700,"2016-01-22","ARNA"
499,499,486,486,343100,"2016-01-25","ARNA"
477,490,475,480,690900,"2016-01-26","ARNA"
480,491,477,480,264700,"2016-01-27","ARNA"
480,480,479,480,534200,"2016-01-28","ARNA"
481,494,481,484,84100,"2016-01-29","ARNA"
488,493,480,492,91100,"2016-02-01","ARNA"
494,560,494,555,36389200,"2016-02-02","ARNA"
555,570,520,540,10754900,"2016-02-03","ARNA"
540,585,540,555,25801200,"2016-02-04","ARNA"
565,580,560,575,3944600,"2016-02-05","ARNA"
570,570,550,570,835100,"2016-02-09","ARNA"
565,580,560,575,5198500,"2016-02-10","ARNA"
590,590,565,580,5797600,"2016-02-11","ARNA"
580,585,570,580,2265600,"2016-02-12","ARNA"
575,585,550,550,841300,"2016-02-15","ARNA"
550,565,550,550,2063200,"2016-02-16","ARNA"
555,575,555,560,2095600,"2016-02-17","ARNA"
565,570,535,535,1125800,"2016-02-18","ARNA"
535,595,535,570,5261000,"2016-02-19","ARNA"
570,585,560,585,1544800,"2016-02-22","ARNA"
585,590,540,545,579200,"2016-02-23","ARNA"
555,580,550,560,2338200,"2016-02-24","ARNA"
560,575,550,550,96900,"2016-02-25","ARNA"
560,570,545,555,298000,"2016-02-26","ARNA"
555,565,550,565,56400,"2016-02-29","ARNA"
560,595,560,595,16942300,"2016-03-01","ARNA"
595,605,585,600,3211300,"2016-03-02","ARNA"
600,640,595,630,19368100,"2016-03-03","ARNA"
625,645,620,640,2018800,"2016-03-04","ARNA"
640,640,610,625,2619900,"2016-03-07","ARNA"
630,645,615,615,2133900,"2016-03-08","ARNA"
615,615,610,610,147000,"2016-03-10","ARNA"
610,610,610,610,0,"2016-03-11","ARNA"
610,610,610,610,0,"2016-03-14","ARNA"
610,610,595,595,476900,"2016-03-15","ARNA"
595,605,595,600,104600,"2016-03-16","ARNA"
600,620,600,620,658100,"2016-03-17","ARNA"
625,645,600,605,6156700,"2016-03-18","ARNA"
605,620,575,600,1526300,"2016-03-21","ARNA"
605,610,600,610,5383500,"2016-03-22","ARNA"
620,620,605,610,3483900,"2016-03-23","ARNA"
605,605,590,600,261300,"2016-03-24","ARNA"
600,600,570,585,962200,"2016-03-28","ARNA"
590,600,585,585,438600,"2016-03-29","ARNA"
600,620,585,610,7415700,"2016-03-30","ARNA"
610,630,610,625,9669400,"2016-03-31","ARNA"
645,645,615,620,793200,"2016-04-01","ARNA"
620,630,610,615,1012700,"2016-04-04","ARNA"
605,620,605,610,689000,"2016-04-05","ARNA"
610,610,595,600,667500,"2016-04-06","ARNA"
610,620,605,615,629300,"2016-04-07","ARNA"
615,630,600,620,4347000,"2016-04-08","ARNA"
620,620,620,620,0,"2016-04-11","ARNA"
625,630,615,620,2566100,"2016-04-12","ARNA"
620,620,620,620,0,"2016-04-13","ARNA"
620,620,620,620,0,"2016-04-14","ARNA"
620,620,620,620,0,"2016-04-15","ARNA"
620,620,620,620,0,"2016-04-18","ARNA"
620,620,620,620,0,"2016-04-19","ARNA"
675,685,665,680,17636500,"2016-04-20","ARNA"
680,680,665,675,2343000,"2016-04-21","ARNA"
675,680,675,675,1856400,"2016-04-22","ARNA"
670,670,655,665,842200,"2016-04-25","ARNA"
655,655,600,600,23036200,"2016-04-26","ARNA"
600,655,550,590,9481700,"2016-04-27","ARNA"
620,620,600,600,4408600,"2016-04-28","ARNA"
600,610,590,600,428900,"2016-04-29","ARNA"
600,610,570,595,1492700,"2016-05-02","ARNA"
610,610,580,580,2900900,"2016-05-03","ARNA"
580,605,565,600,7229500,"2016-05-04","ARNA"
570,590,570,575,12184100,"2016-05-09","ARNA"
575,585,570,575,7166500,"2016-05-10","ARNA"
590,590,575,590,160300,"2016-05-11","ARNA"
590,590,575,580,1093300,"2016-05-12","ARNA"
580,585,570,580,3633900,"2016-05-13","ARNA"
570,590,570,590,522400,"2016-05-16","ARNA"
580,590,580,590,264000,"2016-05-17","ARNA"
590,595,575,595,2051900,"2016-05-18","ARNA"
600,675,600,640,18107300,"2016-05-19","ARNA"
640,640,630,640,1339700,"2016-05-20","ARNA"
620,635,605,635,1220300,"2016-05-23","ARNA"
625,625,610,615,232600,"2016-05-24","ARNA"
615,625,590,600,2978300,"2016-05-25","ARNA"
600,605,585,595,3938000,"2016-05-26","ARNA"
600,610,600,605,4063100,"2016-05-27","ARNA"
605,605,595,600,312900,"2016-05-30","ARNA"
590,600,580,580,6326400,"2016-05-31","ARNA"
585,600,580,595,1669300,"2016-06-01","ARNA"
590,605,590,595,3195700,"2016-06-02","ARNA"
600,605,590,605,10546900,"2016-06-03","ARNA"
605,605,590,600,889700,"2016-06-06","ARNA"
600,605,590,595,4135700,"2016-06-07","ARNA"
600,600,585,590,932800,"2016-06-08","ARNA"
590,595,580,595,1527600,"2016-06-09","ARNA"
590,605,590,600,5885600,"2016-06-10","ARNA"
600,600,590,595,355300,"2016-06-13","ARNA"
595,595,585,590,1518800,"2016-06-14","ARNA"
590,590,580,585,459100,"2016-06-15","ARNA"
585,590,585,585,120300,"2016-06-16","ARNA"
585,595,585,595,345000,"2016-06-17","ARNA"
590,595,590,595,676800,"2016-06-20","ARNA"
590,610,590,600,2935800,"2016-06-21","ARNA"
605,610,600,600,2230000,"2016-06-22","ARNA"
600,605,590,595,503800,"2016-06-23","ARNA"
600,605,570,590,1759700,"2016-06-24","ARNA"
590,590,580,590,231800,"2016-06-27","ARNA"
590,590,575,575,3698100,"2016-06-28","ARNA"
580,585,580,580,1484300,"2016-06-29","ARNA"
590,610,580,610,31710000,"2016-06-30","ARNA"
610,610,570,595,2676500,"2016-07-01","ARNA"
600,630,600,625,25299000,"2016-07-11","ARNA"
620,625,615,615,13489200,"2016-07-12","ARNA"
620,620,610,620,2178400,"2016-07-13","ARNA"
610,630,610,630,11303100,"2016-07-14","ARNA"
630,630,620,625,2204200,"2016-07-15","ARNA"
620,625,605,605,366400,"2016-07-18","ARNA"
605,615,585,600,947000,"2016-07-19","ARNA"
615,625,600,615,6392000,"2016-07-20","ARNA"
615,620,610,615,2324400,"2016-07-21","ARNA"
615,620,590,600,9410500,"2016-07-22","ARNA"
600,605,595,595,2841000,"2016-07-25","ARNA"
595,620,585,585,503000,"2016-07-26","ARNA"
585,595,585,595,1116300,"2016-07-27","ARNA"
595,600,590,600,2251700,"2016-07-28","ARNA"
600,600,575,580,1561700,"2016-07-29","ARNA"
580,605,580,595,3464300,"2016-08-01","ARNA"
590,600,580,580,246100,"2016-08-02","ARNA"
585,610,585,600,13560200,"2016-08-03","ARNA"
595,600,590,595,645800,"2016-08-04","ARNA"
600,605,595,600,10403400,"2016-08-05","ARNA"
600,600,585,590,5806700,"2016-08-08","ARNA"
590,595,585,590,1583700,"2016-08-09","ARNA"
595,595,580,585,3557700,"2016-08-10","ARNA"
585,595,580,590,1314800,"2016-08-11","ARNA"
585,590,575,585,707700,"2016-08-12","ARNA"
585,590,585,590,166200,"2016-08-15","ARNA"
590,605,590,595,3404200,"2016-08-16","ARNA"
595,600,580,580,4361400,"2016-08-18","ARNA"
580,585,570,580,857100,"2016-08-19","ARNA"
575,580,570,575,432900,"2016-08-22","ARNA"
570,580,555,560,1634200,"2016-08-23","ARNA"
565,565,540,565,291400,"2016-08-24","ARNA"
560,585,550,570,4932700,"2016-08-25","ARNA"
565,570,555,565,155300,"2016-08-26","ARNA"
560,560,530,535,1825800,"2016-08-29","ARNA"
530,540,515,540,843000,"2016-08-30","ARNA"
540,555,535,555,1165600,"2016-08-31","ARNA"
555,555,540,550,2113800,"2016-09-01","ARNA"
550,575,550,570,1828800,"2016-09-02","ARNA"
565,575,565,575,419100,"2016-09-05","ARNA"
575,575,560,570,403000,"2016-09-06","ARNA"
565,575,565,570,2700600,"2016-09-07","ARNA"
575,590,575,590,761000,"2016-09-08","ARNA"
590,590,575,575,973900,"2016-09-09","ARNA"
575,575,540,550,422400,"2016-09-13","ARNA"
520,570,500,530,3899100,"2016-09-14","ARNA"
530,535,520,525,1396100,"2016-09-15","ARNA"
525,540,525,535,940600,"2016-09-16","ARNA"
535,570,535,560,9058000,"2016-09-19","ARNA"
560,585,560,565,27308100,"2016-09-20","ARNA"
580,585,565,570,1300100,"2016-09-21","ARNA"
570,580,565,570,2798000,"2016-09-22","ARNA"
570,585,570,570,543400,"2016-09-23","ARNA"
565,580,550,575,518900,"2016-09-26","ARNA"
575,580,565,570,603200,"2016-09-27","ARNA"
570,575,570,575,155700,"2016-09-28","ARNA"
575,585,575,580,252600,"2016-09-29","ARNA"
580,580,565,570,616500,"2016-09-30","ARNA"
570,575,565,565,879900,"2016-10-03","ARNA"
565,600,565,600,2377000,"2016-10-04","ARNA"
600,645,595,635,19720700,"2016-10-05","ARNA"
630,635,600,620,6265400,"2016-10-06","ARNA"
620,620,560,615,6603500,"2016-10-07","ARNA"
615,625,615,615,18034300,"2016-10-10","ARNA"
615,620,605,615,569800,"2016-10-11","ARNA"
615,615,605,605,294300,"2016-10-12","ARNA"
605,610,590,590,579200,"2016-10-13","ARNA"
590,590,570,575,1230100,"2016-10-14","ARNA"
590,595,575,575,8433200,"2016-10-17","ARNA"
580,600,575,590,7108200,"2016-10-18","ARNA"
595,595,560,560,389100,"2016-10-19","ARNA"
560,585,560,575,3066900,"2016-10-20","ARNA"
580,595,580,595,1721000,"2016-10-21","ARNA"
595,620,595,605,2499700,"2016-10-24","ARNA"
630,635,610,615,14435200,"2016-10-25","ARNA"
620,625,615,620,5826600,"2016-10-26","ARNA"
620,635,620,630,39136600,"2016-10-27","ARNA"
660,660,625,630,17202000,"2016-10-28","ARNA"
655,655,605,610,1361700,"2016-10-31","ARNA"
610,635,600,610,794400,"2016-11-01","ARNA"
610,615,575,590,799200,"2016-11-02","ARNA"
605,605,565,575,1788500,"2016-11-03","ARNA"
575,590,565,570,465600,"2016-11-04","ARNA"
570,585,555,565,1492800,"2016-11-07","ARNA"
570,585,565,570,846500,"2016-11-08","ARNA"
570,590,555,560,476600,"2016-11-09","ARNA"
560,570,560,570,641200,"2016-11-10","ARNA"
570,570,520,525,1261700,"2016-11-11","ARNA"
515,520,490,510,2108000,"2016-11-14","ARNA"
510,520,496,500,741100,"2016-11-15","ARNA"
500,545,500,545,516400,"2016-11-16","ARNA"
530,560,525,530,96500,"2016-11-17","ARNA"
530,555,520,555,647100,"2016-11-18","ARNA"
555,585,545,585,215900,"2016-11-21","ARNA"
580,585,545,575,797500,"2016-11-22","ARNA"
560,570,560,570,88400,"2016-11-23","ARNA"
570,575,560,560,10300,"2016-11-24","ARNA"
550,560,530,550,15700,"2016-11-25","ARNA"
550,550,550,550,8500,"2016-11-28","ARNA"
540,545,525,535,319800,"2016-11-29","ARNA"
530,575,530,575,1484300,"2016-11-30","ARNA"
575,580,535,535,539800,"2016-12-01","ARNA"
535,560,535,550,244000,"2016-12-02","ARNA"
535,555,530,545,7500,"2016-12-05","ARNA"
535,560,535,555,246600,"2016-12-06","ARNA"
555,565,535,535,316500,"2016-12-07","ARNA"
540,585,540,585,1367800,"2016-12-08","ARNA"
585,595,550,550,316100,"2016-12-09","ARNA"
550,570,535,535,225100,"2016-12-13","ARNA"
535,560,500,500,1619500,"2016-12-14","ARNA"
510,520,505,510,62800,"2016-12-15","ARNA"
510,540,510,530,307800,"2016-12-16","ARNA"
525,525,510,515,138800,"2016-12-19","ARNA"
515,530,505,515,59900,"2016-12-20","ARNA"
515,525,494,500,555700,"2016-12-21","ARNA"
510,510,484,486,786300,"2016-12-22","ARNA"
494,494,452,452,1538700,"2016-12-23","ARNA"
478,490,458,486,254700,"2016-12-27","ARNA"
490,520,484,520,163900,"2016-12-28","ARNA"
520,520,500,505,410900,"2016-12-29","ARNA"
505,535,505,520,658100,"2016-12-30","ARNA"
520,520,520,520,0,"2017-01-02","ARNA"
525,525,525,525,4000,"2017-01-03","ARNA"
525,525,410,410,1383300,"2017-01-04","ARNA"
450,498,450,498,714600,"2017-01-05","ARNA"
498,500,484,500,1509200,"2017-01-06","ARNA"
500,500,484,496,276500,"2017-01-09","ARNA"
496,496,478,484,807700,"2017-01-10","ARNA"
484,498,476,492,882700,"2017-01-11","ARNA"
492,496,486,492,1924800,"2017-01-12","ARNA"
496,500,480,498,1480900,"2017-01-13","ARNA"
498,498,488,496,659700,"2017-01-16","ARNA"
496,500,492,500,118300,"2017-01-17","ARNA"
500,500,494,500,110100,"2017-01-18","ARNA"
496,500,496,496,61700,"2017-01-19","ARNA"
490,500,490,494,11588500,"2017-01-20","ARNA"
494,496,474,494,3547400,"2017-01-23","ARNA"
490,496,486,492,509600,"2017-01-24","ARNA"
496,496,488,488,2106400,"2017-01-25","ARNA"
488,490,472,486,1520800,"2017-01-26","ARNA"
478,486,466,480,1346200,"2017-01-27","ARNA"
478,478,472,474,143400,"2017-01-30","ARNA"
470,478,468,470,88100,"2017-01-31","ARNA"
470,478,470,478,431000,"2017-02-01","ARNA"
480,480,458,462,553300,"2017-02-02","ARNA"
462,490,458,466,1807300,"2017-02-03","ARNA"
474,474,458,462,920700,"2017-02-06","ARNA"
460,462,452,458,745200,"2017-02-07","ARNA"
466,466,454,460,250200,"2017-02-08","ARNA"
460,464,452,458,100400,"2017-02-09","ARNA"
458,474,454,474,349500,"2017-02-10","ARNA"
474,488,472,486,2860600,"2017-02-13","ARNA"
486,500,480,500,1546100,"2017-02-14","ARNA"
500,500,500,500,0,"2017-02-15","ARNA"
500,500,486,488,993900,"2017-02-16","ARNA"
488,490,462,462,1382800,"2017-02-17","ARNA"
462,470,446,448,862400,"2017-02-20","ARNA"
440,446,438,438,1770200,"2017-02-21","ARNA"
436,456,424,432,1708500,"2017-02-22","ARNA"
440,440,422,422,449500,"2017-02-23","ARNA"
432,440,420,422,923600,"2017-02-24","ARNA"
430,430,408,410,970600,"2017-02-27","ARNA"
410,432,402,432,5827300,"2017-02-28","ARNA"
432,432,402,404,3965700,"2017-03-01","ARNA"
412,424,406,420,6199800,"2017-03-02","ARNA"
410,420,406,410,415900,"2017-03-03","ARNA"
406,420,398,400,2291700,"2017-03-06","ARNA"
410,414,384,414,3471200,"2017-03-07","ARNA"
414,414,394,398,1156200,"2017-03-08","ARNA"
396,402,388,396,986100,"2017-03-09","ARNA"
402,404,392,404,3565500,"2017-03-10","ARNA"
404,404,396,402,2644900,"2017-03-13","ARNA"
402,410,402,408,454100,"2017-03-14","ARNA"
412,430,410,428,1586400,"2017-03-15","ARNA"
438,456,428,456,2128300,"2017-03-16","ARNA"
456,478,456,468,4940500,"2017-03-17","ARNA"
468,490,468,490,2076000,"2017-03-20","ARNA"
490,494,488,490,8058700,"2017-03-21","ARNA"
490,494,480,494,1979800,"2017-03-22","ARNA"
496,496,486,490,396100,"2017-03-23","ARNA"
490,490,474,474,515200,"2017-03-24","ARNA"
490,490,460,490,1096300,"2017-03-27","ARNA"
490,490,472,482,869900,"2017-03-29","ARNA"
472,482,472,472,1879000,"2017-03-30","ARNA"
488,488,472,478,1304300,"2017-03-31","ARNA"
478,478,476,478,2088800,"2017-04-03","ARNA"
478,490,462,462,469700,"2017-04-04","ARNA"
462,462,462,462,0,"2017-04-05","ARNA"
472,478,468,470,3769100,"2017-04-06","ARNA"
470,486,464,486,113700,"2017-04-07","ARNA"
472,484,460,460,392300,"2017-04-10","ARNA"
460,470,460,466,2364900,"2017-04-11","ARNA"
476,480,472,478,1843500,"2017-04-12","ARNA"
478,486,478,484,1250600,"2017-04-13","ARNA"
484,500,484,484,1233400,"2017-04-17","ARNA"
498,510,490,490,4501600,"2017-04-18","ARNA"
490,490,490,490,0,"2017-04-19","ARNA"
490,492,488,490,2638400,"2017-04-20","ARNA"
490,490,472,488,1850500,"2017-04-21","ARNA"
488,488,464,486,2085900,"2017-04-25","ARNA"
486,520,474,515,4156700,"2017-04-26","ARNA"
515,520,500,505,8840100,"2017-04-27","ARNA"
505,545,500,545,1078200,"2017-04-28","ARNA"
545,545,505,525,2751400,"2017-05-02","ARNA"
525,525,505,520,252400,"2017-05-03","ARNA"
520,520,484,505,1036500,"2017-05-04","ARNA"
505,505,484,490,3597700,"2017-05-05","ARNA"
490,500,480,486,1235400,"2017-05-08","ARNA"
488,494,470,494,4558700,"2017-05-09","ARNA"
494,496,468,474,2704900,"2017-05-10","ARNA"
474,480,468,470,2832100,"2017-05-12","ARNA"
470,476,468,476,387500,"2017-05-15","ARNA"
476,478,466,468,1195700,"2017-05-16","ARNA"
466,466,430,460,4308500,"2017-05-17","ARNA"
460,460,432,454,5826200,"2017-05-18","ARNA"
454,500,434,500,4697100,"2017-05-19","ARNA"
500,500,476,478,424500,"2017-05-22","ARNA"
476,476,456,460,2142400,"2017-05-23","ARNA"
460,470,450,450,18000,"2017-05-24","ARNA"
468,468,430,440,2091500,"2017-05-26","ARNA"
446,452,444,450,3053700,"2017-05-29","ARNA"
450,450,438,438,3151900,"2017-05-30","ARNA"
438,450,424,424,71626900,"2017-05-31","ARNA"
424,424,424,424,0,"2017-06-01","ARNA"
434,456,430,444,9116000,"2017-06-02","ARNA"
446,446,442,446,293500,"2017-06-05","ARNA"
444,460,426,434,1962400,"2017-06-06","ARNA"
434,446,426,430,10857500,"2017-06-07","ARNA"
440,440,428,428,6142900,"2017-06-08","ARNA"
438,438,428,436,167500,"2017-06-09","ARNA"
438,446,430,432,116100,"2017-06-12","ARNA"
440,450,434,440,140200,"2017-06-13","ARNA"
446,446,438,440,410500,"2017-06-14","ARNA"
444,450,442,450,96400,"2017-06-15","ARNA"
450,450,444,448,1208800,"2017-06-16","ARNA"
448,454,442,448,105900,"2017-06-19","ARNA"
448,450,448,450,3968800,"2017-06-20","ARNA"
440,448,440,446,1334200,"2017-06-21","ARNA"
448,480,444,480,5482900,"2017-06-22","ARNA"
480,480,480,480,0,"2017-06-23","ARNA"
480,480,480,480,0,"2017-06-26","ARNA"
480,480,480,480,0,"2017-06-27","ARNA"
480,480,480,480,0,"2017-06-28","ARNA"
480,480,480,480,0,"2017-06-29","ARNA"
480,480,480,480,0,"2017-06-30","ARNA"
480,480,456,476,6329900,"2017-07-03","ARNA"
476,480,460,476,5061600,"2017-07-04","ARNA"
470,482,470,480,652400,"2017-07-05","ARNA"
480,482,480,482,99600,"2017-07-06","ARNA"
480,480,476,478,428700,"2017-07-07","ARNA"
478,478,478,478,0,"2017-07-10","ARNA"
476,478,476,478,3100,"2017-07-11","ARNA"
478,494,476,494,5082800,"2017-07-12","ARNA"
494,494,478,478,24600,"2017-07-13","ARNA"
474,474,438,460,142100,"2017-07-14","ARNA"
460,478,460,466,40700,"2017-07-17","ARNA"
470,480,470,480,48900,"2017-07-18","ARNA"
474,476,470,470,46500,"2017-07-19","ARNA"
470,470,458,458,225300,"2017-07-20","ARNA"
458,474,452,456,293300,"2017-07-21","ARNA"
456,462,454,456,275400,"2017-07-24","ARNA"
460,462,456,456,1284100,"2017-07-25","ARNA"
456,460,450,450,1277900,"2017-07-26","ARNA"
450,452,440,440,776900,"2017-07-27","ARNA"
450,450,446,446,605600,"2017-07-28","ARNA"
420,450,420,442,837600,"2017-07-31","ARNA"
450,450,444,444,3967400,"2017-08-01","ARNA"
444,448,440,444,3693500,"2017-08-02","ARNA"
444,448,440,444,965300,"2017-08-03","ARNA"
440,440,438,440,1529300,"2017-08-04","ARNA"
440,444,434,440,203800,"2017-08-07","ARNA"
434,448,424,444,463900,"2017-08-08","ARNA"
442,444,442,444,700,"2017-08-09","ARNA"
450,450,440,444,13826400,"2017-08-10","ARNA"
450,450,442,442,2500,"2017-08-11","ARNA"
442,444,440,442,13500,"2017-08-14","ARNA"
444,458,432,440,491500,"2017-08-15","ARNA"
440,454,430,434,7513000,"2017-08-16","ARNA"
434,434,434,434,0,"2017-08-17","ARNA"
440,440,430,438,161700,"2017-08-18","ARNA"
438,438,432,432,425200,"2017-08-21","ARNA"
438,438,424,432,1425400,"2017-08-22","ARNA"
436,436,428,430,396100,"2017-08-23","ARNA"
434,480,426,480,1705000,"2017-08-24","ARNA"
474,480,454,456,136900,"2017-08-25","ARNA"
450,450,438,450,38500,"2017-08-28","ARNA"
444,444,422,428,827000,"2017-08-29","ARNA"
430,432,428,430,1884700,"2017-08-30","ARNA"
440,440,428,430,87200,"2017-08-31","ARNA"
430,430,430,430,0,"2017-09-01","ARNA"
428,436,426,428,23096900,"2017-09-04","ARNA"
430,436,426,436,13069000,"2017-09-05","ARNA"
436,436,424,430,2632600,"2017-09-06","ARNA"
430,432,428,428,2077200,"2017-09-07","ARNA"
428,434,426,428,129400,"2017-09-08","ARNA"
424,428,414,428,123500,"2017-09-11","ARNA"
424,428,420,424,134500,"2017-09-12","ARNA"
430,430,416,428,1510100,"2017-09-13","ARNA"
422,436,422,428,902600,"2017-09-14","ARNA"
430,430,428,430,2306500,"2017-09-15","ARNA"
428,430,422,430,2952300,"2017-09-18","ARNA"
430,430,426,428,162400,"2017-09-19","ARNA"
430,430,424,428,5772800,"2017-09-20","ARNA"
428,428,428,428,0,"2017-09-21","ARNA"
426,428,410,424,178800,"2017-09-22","ARNA"
432,432,418,418,127900,"2017-09-25","ARNA"
424,424,402,410,1082600,"2017-09-26","ARNA"
410,410,400,404,1350000,"2017-09-27","ARNA"
410,424,408,418,30200,"2017-09-28","ARNA"
420,420,412,420,2058000,"2017-09-29","ARNA"
420,420,416,420,81000,"2017-10-02","ARNA"
420,420,414,418,377000,"2017-10-03","ARNA"
418,418,408,416,538600,"2017-10-04","ARNA"
418,418,410,410,156600,"2017-10-05","ARNA"
418,428,412,416,10900,"2017-10-06","ARNA"
416,422,410,416,91000,"2017-10-09","ARNA"
420,424,410,412,345300,"2017-10-10","ARNA"
412,414,408,414,309300,"2017-10-11","ARNA"
410,418,410,416,39400,"2017-10-12","ARNA"
418,420,412,420,68900,"2017-10-13","ARNA"
414,424,408,420,153700,"2017-10-16","ARNA"
420,420,410,418,60400,"2017-10-17","ARNA"
416,416,402,406,213100,"2017-10-18","ARNA"
410,412,404,406,117200,"2017-10-19","ARNA"
406,406,400,402,230800,"2017-10-20","ARNA"
414,414,400,404,74900,"2017-10-23","ARNA"
414,414,392,400,538600,"2017-10-24","ARNA"
398,400,398,400,196600,"2017-10-25","ARNA"
410,410,388,400,875800,"2017-10-26","ARNA"
398,398,372,398,2154200,"2017-10-27","ARNA"
384,400,384,386,202700,"2017-10-30","ARNA"
390,396,382,384,248800,"2017-10-31","ARNA"
386,386,382,384,221500,"2017-11-01","ARNA"
382,384,380,382,374500,"2017-11-02","ARNA"
380,382,366,370,3572000,"2017-11-03","ARNA"
372,374,366,370,233300,"2017-11-06","ARNA"
370,378,364,370,1390100,"2017-11-07","ARNA"
372,372,364,370,297800,"2017-11-08","ARNA"
372,372,366,370,143600,"2017-11-09","ARNA"
370,370,362,370,100500,"2017-11-10","ARNA"
370,370,364,366,86100,"2017-11-13","ARNA"
370,370,364,370,130800,"2017-11-14","ARNA"
370,386,370,372,41400,"2017-11-15","ARNA"
372,374,364,372,1066000,"2017-11-16","ARNA"
368,374,366,370,2869200,"2017-11-17","ARNA"
368,370,364,370,356900,"2017-11-20","ARNA"
368,368,362,366,442700,"2017-11-21","ARNA"
366,366,360,362,682400,"2017-11-22","ARNA"
362,362,354,354,1472900,"2017-11-23","ARNA"
354,354,344,348,912900,"2017-11-24","ARNA"
352,370,348,350,248300,"2017-11-27","ARNA"
370,370,346,350,108600,"2017-11-28","ARNA"
370,370,348,352,226200,"2017-11-29","ARNA"
356,356,348,350,2141400,"2017-11-30","ARNA"
350,350,350,350,0,"2017-12-01","ARNA"
350,350,342,348,150800,"2017-12-04","ARNA"
348,352,342,352,177000,"2017-12-05","ARNA"
346,352,346,348,198600,"2017-12-06","ARNA"
360,360,340,344,430400,"2017-12-07","ARNA"
344,344,338,344,478900,"2017-12-08","ARNA"
342,344,334,342,2761000,"2017-12-11","ARNA"
342,342,334,340,463700,"2017-12-12","ARNA"
338,340,338,340,25100,"2017-12-13","ARNA"
340,342,338,340,301400,"2017-12-14","ARNA"
338,344,336,340,2417600,"2017-12-15","ARNA"
350,350,340,342,19800,"2017-12-18","ARNA"
340,342,338,340,580100,"2017-12-19","ARNA"
340,342,336,340,399800,"2017-12-20","ARNA"
338,340,336,340,155400,"2017-12-21","ARNA"
340,342,334,342,141800,"2017-12-22","ARNA"
342,342,342,342,0,"2017-12-25","ARNA"
342,342,342,342,0,"2017-12-26","ARNA"
342,342,340,342,84100,"2017-12-27","ARNA"
342,344,342,344,118200,"2017-12-28","ARNA"
342,344,342,342,76000,"2017-12-29","ARNA"
342,342,342,342,0,"2018-01-01","ARNA"
342,344,340,340,16600,"2018-01-02","ARNA"
344,350,340,340,511000,"2018-01-03","ARNA"
344,344,338,338,58100,"2018-01-04","ARNA"
338,360,338,342,165900,"2018-01-05","ARNA"
342,342,340,340,152100,"2018-01-08","ARNA"
342,346,340,340,288200,"2018-01-09","ARNA"
346,346,340,340,31100,"2018-01-10","ARNA"
338,344,334,338,125300,"2018-01-11","ARNA"
338,344,338,340,117200,"2018-01-12","ARNA"
342,350,342,342,479300,"2018-01-15","ARNA"
350,350,340,344,27100,"2018-01-16","ARNA"
350,350,342,342,527500,"2018-01-17","ARNA"
350,350,338,340,9588000,"2018-01-18","ARNA"
350,350,338,340,879700,"2018-01-19","ARNA"
344,344,336,338,1157700,"2018-01-22","ARNA"
340,342,338,338,379900,"2018-01-23","ARNA"
338,340,330,332,2297500,"2018-01-24","ARNA"
330,330,326,328,1057700,"2018-01-25","ARNA"
330,338,330,334,1963300,"2018-01-26","ARNA"
334,338,332,336,3190500,"2018-01-29","ARNA"
338,366,338,350,8387000,"2018-01-30","ARNA"
350,352,338,342,1310600,"2018-01-31","ARNA"
344,344,332,334,1221600,"2018-02-01","ARNA"
336,340,330,334,869100,"2018-02-02","ARNA"
334,336,330,334,299000,"2018-02-05","ARNA"
332,332,320,328,974400,"2018-02-06","ARNA"
330,340,328,332,2597800,"2018-02-07","ARNA"
334,334,330,330,484200,"2018-02-08","ARNA"
330,332,326,330,268200,"2018-02-09","ARNA"
326,332,326,328,258500,"2018-02-12","ARNA"
326,332,326,330,191400,"2018-02-13","ARNA"
330,332,328,330,460800,"2018-02-14","ARNA"
330,350,330,344,6447500,"2018-02-15","ARNA"
344,344,344,344,0,"2018-02-16","ARNA"
354,382,354,358,7419200,"2018-02-19","ARNA"
362,362,352,354,811600,"2018-02-20","ARNA"
352,352,338,344,1847600,"2018-02-21","ARNA"
346,360,346,354,1599000,"2018-02-22","ARNA"
354,362,348,348,3846000,"2018-02-23","ARNA"
350,356,342,344,905000,"2018-02-26","ARNA"
346,350,340,342,1457700,"2018-02-27","ARNA"
346,348,342,344,76800,"2018-02-28","ARNA"
344,346,340,346,399800,"2018-03-01","ARNA"
346,346,340,344,427600,"2018-03-02","ARNA"
344,344,334,340,758900,"2018-03-05","ARNA"
346,354,340,340,1869900,"2018-03-06","ARNA"
342,352,334,340,1127800,"2018-03-07","ARNA"
338,340,330,340,598200,"2018-03-08","ARNA"
340,342,334,336,162600,"2018-03-09","ARNA"
336,340,336,338,273500,"2018-03-12","ARNA"
346,346,336,340,248600,"2018-03-13","ARNA"
340,340,326,326,1038600,"2018-03-14","ARNA"
326,336,324,330,397200,"2018-03-15","ARNA"
330,332,324,328,276800,"2018-03-16","ARNA"
332,332,322,326,298100,"2018-03-19","ARNA"
324,334,324,334,2757400,"2018-03-20","ARNA"
334,338,332,334,20992800,"2018-03-21","ARNA"
336,336,330,332,402000,"2018-03-22","ARNA"
330,332,310,314,1977300,"2018-03-23","ARNA"
314,322,314,320,897400,"2018-03-26","ARNA"
320,322,314,322,485500,"2018-03-27","ARNA"
320,334,314,318,686200,"2018-03-28","ARNA"
322,322,316,320,404200,"2018-03-29","ARNA"
320,320,320,320,0,"2018-03-30","ARNA"
320,332,320,328,1717800,"2018-04-02","ARNA"
332,346,332,346,2768100,"2018-04-03","ARNA"
348,350,338,338,1196700,"2018-04-04","ARNA"
338,346,334,338,1479900,"2018-04-05","ARNA"
334,334,316,326,3097700,"2018-04-06","ARNA"
324,334,324,332,734900,"2018-04-09","ARNA"
334,342,334,338,545400,"2018-04-10","ARNA"
338,344,338,342,1050500,"2018-04-11","ARNA"
342,344,338,342,9577600,"2018-04-12","ARNA"
342,342,338,338,146100,"2018-04-13","ARNA"
338,338,338,338,0,"2018-04-16","ARNA"
338,338,338,338,0,"2018-04-17","ARNA"
328,330,324,328,311800,"2018-04-18","ARNA"
328,328,328,328,0,"2018-04-19","ARNA"
328,328,328,328,0,"2018-04-20","ARNA"
332,332,326,330,275700,"2018-04-23","ARNA"
330,330,330,330,846400,"2018-04-24","ARNA"
330,330,330,330,0,"2018-04-25","ARNA"
330,330,330,330,0,"2018-04-26","ARNA"
330,330,330,330,0,"2018-04-27","ARNA"
350,356,346,348,763800,"2018-04-30","ARNA"
348,348,348,348,0,"2018-05-01","ARNA"
348,350,344,346,347400,"2018-05-02","ARNA"
346,350,346,346,92600,"2018-05-03","ARNA"
346,348,344,344,985200,"2018-05-04","ARNA"
346,346,342,342,520600,"2018-05-07","ARNA"
342,350,342,344,6852500,"2018-05-08","ARNA"
356,356,346,350,1180400,"2018-05-09","ARNA"
350,350,350,350,0,"2018-05-10","ARNA"
350,352,346,348,3611100,"2018-05-11","ARNA"
354,354,340,342,2014900,"2018-05-14","ARNA"
348,348,342,344,94700,"2018-05-15","ARNA"
344,344,340,342,246300,"2018-05-16","ARNA"
342,342,334,334,541800,"2018-05-17","ARNA"
336,338,334,338,1600,"2018-05-18","ARNA"
334,338,334,334,47200,"2018-05-21","ARNA"
334,334,328,330,312500,"2018-05-22","ARNA"
330,330,320,324,397600,"2018-05-23","ARNA"
324,324,320,324,158300,"2018-05-24","ARNA"
324,330,318,320,356700,"2018-05-25","ARNA"
326,344,322,328,60500,"2018-05-28","ARNA"
328,328,328,328,0,"2018-05-29","ARNA"
332,332,312,314,3989500,"2018-05-30","ARNA"
314,322,312,322,815600,"2018-05-31","ARNA"
322,322,322,322,0,"2018-06-01","ARNA"
322,330,322,328,1999600,"2018-06-04","ARNA"
330,336,326,334,479600,"2018-06-05","ARNA"
334,340,330,340,130500,"2018-06-06","ARNA"
340,340,332,338,285700,"2018-06-07","ARNA"
336,338,334,334,160100,"2018-06-08","ARNA"
334,334,334,334,0,"2018-06-11","ARNA"
334,334,334,334,0,"2018-06-12","ARNA"
334,334,334,334,0,"2018-06-13","ARNA"
334,334,334,334,0,"2018-06-14","ARNA"
334,334,334,334,0,"2018-06-15","ARNA"
334,334,334,334,0,"2018-06-18","ARNA"
334,334,334,334,0,"2018-06-19","ARNA"
334,336,334,336,38700,"2018-06-20","ARNA"
336,338,336,338,26000,"2018-06-21","ARNA"
338,340,338,338,119700,"2018-06-22","ARNA"
340,340,334,340,133600,"2018-06-25","ARNA"
336,340,334,338,139000,"2018-06-26","ARNA"
338,338,336,336,18000,"2018-06-27","ARNA"
338,340,334,336,926100,"2018-06-28","ARNA"
338,338,336,338,22000,"2018-06-29","ARNA"
338,344,336,342,668600,"2018-07-02","ARNA"
346,364,340,342,763700,"2018-07-03","ARNA"
342,344,338,344,100300,"2018-07-04","ARNA"
344,350,344,350,162700,"2018-07-05","ARNA"
350,352,342,346,565500,"2018-07-06","ARNA"
364,364,342,346,240000,"2018-07-09","ARNA"
348,350,344,348,364000,"2018-07-10","ARNA"
346,350,344,348,116400,"2018-07-11","ARNA"
346,348,344,348,247300,"2018-07-12","ARNA"
350,352,344,350,162300,"2018-07-13","ARNA"
350,352,346,352,157400,"2018-07-16","ARNA"
350,352,348,352,308000,"2018-07-17","ARNA"
354,356,350,354,481200,"2018-07-18","ARNA"
356,360,350,356,42900,"2018-07-19","ARNA"
356,358,352,356,59600,"2018-07-20","ARNA"
358,360,352,360,472600,"2018-07-23","ARNA"
360,360,356,358,119200,"2018-07-24","ARNA"
360,360,354,358,59200,"2018-07-25","ARNA"
356,358,354,356,92600,"2018-07-26","ARNA"
356,358,348,354,238900,"2018-07-27","ARNA"
354,366,352,364,1373600,"2018-07-30","ARNA"
368,370,360,368,847500,"2018-07-31","ARNA"
370,370,364,368,1196200,"2018-08-01","ARNA"
372,378,368,376,916000,"2018-08-02","ARNA"
376,384,374,380,602300,"2018-08-03","ARNA"
380,382,374,374,657800,"2018-08-06","ARNA"
378,378,370,374,443800,"2018-08-07","ARNA"
374,380,374,376,745200,"2018-08-08","ARNA"
376,380,374,374,653100,"2018-08-09","ARNA"
374,378,372,376,2698900,"2018-08-10","ARNA"
376,376,366,370,621700,"2018-08-13","ARNA"
368,374,364,370,140200,"2018-08-14","ARNA"
368,372,360,366,1266200,"2018-08-15","ARNA"
366,368,364,366,2076800,"2018-08-16","ARNA"
366,366,366,366,0,"2018-08-17","ARNA"
368,370,350,350,15303400,"2018-08-20","ARNA"
350,360,350,354,262700,"2018-08-21","ARNA"
354,354,354,354,0,"2018-08-22","ARNA"
358,360,352,354,90700,"2018-08-23","ARNA"
352,358,352,356,45100,"2018-08-24","ARNA"
356,368,354,362,195200,"2018-08-27","ARNA"
370,370,364,364,228000,"2018-08-28","ARNA"
366,366,360,362,137700,"2018-08-29","ARNA"
362,362,356,362,188700,"2018-08-30","ARNA"
360,364,356,360,274000,"2018-08-31","ARNA"
360,360,352,356,3245500,"2018-09-03","ARNA"
356,356,352,354,141200,"2018-09-04","ARNA"
352,352,336,342,423200,"2018-09-05","ARNA"
344,348,342,346,91100,"2018-09-06","ARNA"
348,350,336,342,299400,"2018-09-07","ARNA"
342,342,328,334,477900,"2018-09-10","ARNA"
334,334,334,334,0,"2018-09-11","ARNA"
344,360,334,340,690100,"2018-09-12","ARNA"
350,360,338,340,208800,"2018-09-13","ARNA"
340,360,340,348,26500,"2018-09-14","ARNA"
348,350,348,348,24700,"2018-09-17","ARNA"
348,348,346,348,47400,"2018-09-18","ARNA"
350,350,346,348,14900,"2018-09-19","ARNA"
350,360,346,350,31900,"2018-09-20","ARNA"
350,358,350,356,52500,"2018-09-21","ARNA"
356,356,350,354,19500,"2018-09-24","ARNA"
354,354,350,354,25400,"2018-09-25","ARNA"
354,360,354,354,6600,"2018-09-26","ARNA"
360,362,352,356,180400,"2018-09-27","ARNA"
356,362,356,360,90200,"2018-09-28","ARNA"
364,366,358,364,96900,"2018-10-01","ARNA"
364,364,354,360,193300,"2018-10-02","ARNA"
360,360,358,360,44400,"2018-10-03","ARNA"
360,360,354,358,144900,"2018-10-04","ARNA"
362,372,346,356,320000,"2018-10-05","ARNA"
356,362,356,358,48000,"2018-10-08","ARNA"
358,360,354,356,323900,"2018-10-09","ARNA"
356,356,352,354,69200,"2018-10-10","ARNA"
350,360,344,354,41300,"2018-10-11","ARNA"
354,354,346,350,127600,"2018-10-12","ARNA"
350,356,348,348,130400,"2018-10-15","ARNA"
350,352,322,340,1202100,"2018-10-16","ARNA"
346,346,336,340,148800,"2018-10-17","ARNA"
346,350,318,330,557800,"2018-10-18","ARNA"
330,340,322,338,1036300,"2018-10-19","ARNA"
346,356,338,348,19000,"2018-10-22","ARNA"
348,362,346,360,1712000,"2018-10-23","ARNA"
360,368,360,360,361200,"2018-10-24","ARNA"
358,362,358,362,258400,"2018-10-25","ARNA"
362,368,360,366,27700,"2018-10-26","ARNA"
366,368,364,366,37700,"2018-10-29","ARNA"
370,382,360,370,1933500,"2018-10-30","ARNA"
370,380,362,380,28300,"2018-10-31","ARNA"
376,376,368,376,470900,"2018-11-01","ARNA"
374,376,366,370,106500,"2018-11-02","ARNA"
370,374,360,370,66000,"2018-11-05","ARNA"
384,384,368,374,1144600,"2018-11-06","ARNA"
384,384,374,374,302100,"2018-11-07","ARNA"
374,378,374,376,795000,"2018-11-08","ARNA"
376,380,376,380,601100,"2018-11-09","ARNA"
380,384,374,380,1236800,"2018-11-12","ARNA"
382,382,380,380,2554100,"2018-11-13","ARNA"
380,382,380,382,399600,"2018-11-14","ARNA"
382,382,380,380,196600,"2018-11-15","ARNA"
382,386,380,386,1008000,"2018-11-16","ARNA"
386,394,382,388,493800,"2018-11-19","ARNA"
388,388,388,388,0,"2018-11-20","ARNA"
388,390,388,390,47100,"2018-11-21","ARNA"
400,410,390,392,782100,"2018-11-22","ARNA"
394,404,392,404,569700,"2018-11-23","ARNA"
404,408,402,402,520500,"2018-11-26","ARNA"
402,402,400,402,50800,"2018-11-27","ARNA"
402,404,396,404,429000,"2018-11-28","ARNA"
404,410,400,406,223300,"2018-11-29","ARNA"
404,416,404,416,501800,"2018-11-30","ARNA"
418,418,408,416,228100,"2018-12-03","ARNA"
410,416,400,416,268800,"2018-12-04","ARNA"
410,414,410,414,17600,"2018-12-05","ARNA"
414,414,410,412,52600,"2018-12-06","ARNA"
416,416,410,416,7400,"2018-12-07","ARNA"
416,416,396,410,408900,"2018-12-10","ARNA"
410,410,406,410,61600,"2018-12-11","ARNA"
408,410,408,410,148700,"2018-12-12","ARNA"
410,410,406,410,92000,"2018-12-13","ARNA"
410,410,404,408,334100,"2018-12-14","ARNA"
408,412,404,412,89700,"2018-12-17","ARNA"
412,412,400,412,120300,"2018-12-18","ARNA"
408,410,400,404,196200,"2018-12-19","ARNA"
406,420,404,408,121300,"2018-12-20","ARNA"
408,410,406,408,2057900,"2018-12-21","ARNA"
408,408,408,408,0,"2018-12-24","ARNA"
408,408,408,408,0,"2018-12-25","ARNA"
406,408,398,404,1642300,"2018-12-26","ARNA"
404,412,404,410,156600,"2018-12-27","ARNA"
416,430,410,420,1175400,"2018-12-28","ARNA"
420,420,420,420,0,"2018-12-31","ARNA"
420,420,420,420,0,"2019-01-01","ARNA"
420,422,408,418,1113000,"2019-01-02","ARNA"
418,420,416,420,75700,"2019-01-03","ARNA"
420,420,418,420,49700,"2019-01-04","ARNA"
420,430,412,416,467600,"2019-01-07","ARNA"
420,420,414,420,1110600,"2019-01-08","ARNA"
420,420,416,416,207700,"2019-01-09","ARNA"
416,418,412,414,334000,"2019-01-10","ARNA"
414,414,412,414,6152200,"2019-01-11","ARNA"
410,414,408,414,203400,"2019-01-14","ARNA"
414,420,412,414,4170000,"2019-01-15","ARNA"
414,420,412,416,3162300,"2019-01-16","ARNA"
416,416,414,414,58300,"2019-01-17","ARNA"
414,416,414,414,149300,"2019-01-18","ARNA"
414,416,412,416,136300,"2019-01-21","ARNA"
416,416,414,416,61500,"2019-01-22","ARNA"
412,428,412,420,1130400,"2019-01-23","ARNA"
420,430,418,430,214300,"2019-01-24","ARNA"
430,496,430,462,1263900,"2019-01-25","ARNA"
462,472,456,470,506300,"2019-01-28","ARNA"
470,480,470,478,380900,"2019-01-29","ARNA"
478,490,430,454,543200,"2019-01-30","ARNA"
452,474,450,474,2078600,"2019-01-31","ARNA"
474,480,450,470,1087700,"2019-02-01","ARNA"
474,484,468,470,130100,"2019-02-04","ARNA"
470,470,470,470,0,"2019-02-05","ARNA"
470,470,464,470,466600,"2019-02-06","ARNA"
472,484,472,474,332300,"2019-02-07","ARNA"
474,480,472,472,729900,"2019-02-08","ARNA"
472,488,472,484,7300400,"2019-02-11","ARNA"
480,494,476,484,8386400,"2019-02-12","ARNA"
484,494,482,490,1428500,"2019-02-13","ARNA"
492,496,450,480,785100,"2019-02-14","ARNA"
480,486,478,480,13150200,"2019-02-15","ARNA"
480,490,480,486,13137800,"2019-02-18","ARNA"
486,488,480,486,172300,"2019-02-19","ARNA"
486,486,478,480,492800,"2019-02-20","ARNA"
484,484,476,478,246100,"2019-02-21","ARNA"
478,484,474,478,421000,"2019-02-22","ARNA"
476,480,476,478,70800,"2019-02-25","ARNA"
476,478,472,474,3306800,"2019-02-26","ARNA"
472,480,470,474,5965200,"2019-02-27","ARNA"
474,486,472,486,517100,"2019-02-28","ARNA"
486,496,474,482,70300,"2019-03-01","ARNA"
482,490,482,482,65500,"2019-03-04","ARNA"
482,486,478,482,195500,"2019-03-05","ARNA"
484,490,476,484,580000,"2019-03-06","ARNA"
484,484,484,484,0,"2019-03-07","ARNA"
490,494,484,488,529300,"2019-03-08","ARNA"
490,520,490,505,1541700,"2019-03-11","ARNA"
515,540,498,510,1212400,"2019-03-12","ARNA"
482,490,450,476,1294500,"2019-03-13","ARNA"
478,500,472,494,208800,"2019-03-14","ARNA"
492,500,490,494,994100,"2019-03-15","ARNA"
494,500,490,494,581000,"2019-03-18","ARNA"
496,496,492,492,28500,"2019-03-19","ARNA"
494,500,490,492,6411000,"2019-03-20","ARNA"
494,500,490,498,896400,"2019-03-21","ARNA"
498,515,490,492,1802700,"2019-03-22","ARNA"
488,510,470,494,202400,"2019-03-25","ARNA"
494,505,492,492,107700,"2019-03-26","ARNA"
494,498,492,498,11200,"2019-03-27","ARNA"
498,505,498,505,104900,"2019-03-28","ARNA"
500,515,500,510,1191600,"2019-03-29","ARNA"
510,515,500,510,617600,"2019-04-01","ARNA"
515,520,500,510,921800,"2019-04-02","ARNA"
510,510,510,510,0,"2019-04-03","ARNA"
510,515,505,505,75300,"2019-04-04","ARNA"
510,510,500,510,27300,"2019-04-05","ARNA"
510,515,500,500,9100,"2019-04-08","ARNA"
510,510,496,500,185200,"2019-04-09","ARNA"
510,515,510,510,6300,"2019-04-10","ARNA"
510,510,500,500,19700,"2019-04-11","ARNA"
500,510,500,510,15200,"2019-04-12","ARNA"
515,520,500,515,4942000,"2019-04-15","ARNA"
515,515,510,510,5200,"2019-04-16","ARNA"
510,510,510,510,0,"2019-04-17","ARNA"
510,510,490,505,433800,"2019-04-18","ARNA"
505,505,505,505,0,"2019-04-19","ARNA"
505,505,500,505,541200,"2019-04-22","ARNA"
500,510,494,500,2340100,"2019-04-23","ARNA"
500,505,496,505,1210600,"2019-04-24","ARNA"
500,500,494,494,790000,"2019-04-25","ARNA"
505,540,500,525,1878600,"2019-04-26","ARNA"
515,535,500,525,185400,"2019-04-29","ARNA"
525,530,505,510,352100,"2019-04-30","ARNA"
510,510,510,510,0,"2019-05-01","ARNA"
525,540,510,525,137300,"2019-05-02","ARNA"
530,530,510,515,788200,"2019-05-03","ARNA"
510,515,510,515,382600,"2019-05-06","ARNA"
515,525,510,510,86600,"2019-05-07","ARNA"
510,510,505,510,707100,"2019-05-08","ARNA"
505,505,500,505,364600,"2019-05-09","ARNA"
505,515,490,510,461400,"2019-05-10","ARNA"
525,540,500,505,137800,"2019-05-13","ARNA"
510,540,498,500,207000,"2019-05-14","ARNA"
500,500,498,500,980700,"2019-05-15","ARNA"
500,510,498,500,51700,"2019-05-16","ARNA"
500,500,500,500,41200,"2019-05-17","ARNA"
500,500,494,500,128200,"2019-05-20","ARNA"
498,500,498,498,91600,"2019-05-21","ARNA"
505,525,498,515,7800,"2019-05-22","ARNA"
515,515,500,500,111700,"2019-05-23","ARNA"
500,500,496,496,52700,"2019-05-24","ARNA"
500,515,496,515,12500,"2019-05-27","ARNA"
510,510,510,510,6300,"2019-05-28","ARNA"
505,510,500,510,1241600,"2019-05-29","ARNA"
510,510,510,510,0,"2019-05-30","ARNA"
510,510,505,505,287900,"2019-05-31","ARNA"
505,505,505,505,0,"2019-06-03","ARNA"
505,505,505,505,0,"2019-06-04","ARNA"
505,505,505,505,0,"2019-06-05","ARNA"
505,505,505,505,0,"2019-06-06","ARNA"
505,505,505,505,0,"2019-06-07","ARNA"
500,505,460,505,568900,"2019-06-10","ARNA"
500,510,500,510,44400,"2019-06-11","ARNA"
510,515,505,515,63600,"2019-06-12","ARNA"
510,510,498,505,485900,"2019-06-13","ARNA"
515,515,510,510,1500,"2019-06-14","ARNA"
515,515,515,515,4100,"2019-06-17","ARNA"
500,520,500,520,1528800,"2019-06-18","ARNA"
NA,NA,NA,NA,NA,"2019-06-19","ARNA"
525,525,510,525,8500,"2019-06-20","ARNA"
525,535,525,525,192200,"2019-06-21","ARNA"
510,520,510,520,206700,"2019-06-24","ARNA"
520,520,520,520,1700,"2019-06-25","ARNA"
515,525,515,525,23400,"2019-06-26","ARNA"
525,525,500,510,27400,"2019-06-27","ARNA"
510,525,500,500,27100,"2019-06-28","ARNA"
515,525,510,515,247100,"2019-07-01","ARNA"
500,505,500,500,156900,"2019-07-02","ARNA"
500,500,482,490,418000,"2019-07-03","ARNA"
500,505,490,496,838700,"2019-07-04","ARNA"
498,500,496,498,10700,"2019-07-05","ARNA"
498,515,498,515,489400,"2019-07-08","ARNA"
510,515,510,515,33000,"2019-07-09","ARNA"
510,515,510,515,115400,"2019-07-10","ARNA"
505,515,505,515,1789600,"2019-07-11","ARNA"
510,510,500,510,426800,"2019-07-12","ARNA"
500,510,500,510,55700,"2019-07-15","ARNA"
500,510,500,505,58800,"2019-07-16","ARNA"
510,510,505,510,79400,"2019-07-17","ARNA"
510,515,500,510,115600,"2019-07-18","ARNA"
510,510,498,510,62200,"2019-07-19","ARNA"
500,500,498,500,28800,"2019-07-22","ARNA"
500,510,496,500,743300,"2019-07-23","ARNA"
500,510,498,510,314700,"2019-07-24","ARNA"
510,535,505,525,1704800,"2019-07-25","ARNA"
525,535,515,535,6707100,"2019-07-26","ARNA"
540,540,515,520,228200,"2019-07-29","ARNA"
530,540,520,535,973200,"2019-07-30","ARNA"
540,565,525,565,1694500,"2019-07-31","ARNA"
565,565,545,550,621200,"2019-08-01","ARNA"
550,555,545,550,293800,"2019-08-02","ARNA"
550,575,520,540,233000,"2019-08-05","ARNA"
530,540,515,540,19000,"2019-08-06","ARNA"
545,555,545,550,1597700,"2019-08-07","ARNA"
550,550,545,550,2150800,"2019-08-08","ARNA"
550,550,540,550,953400,"2019-08-09","ARNA"
550,550,545,545,20800,"2019-08-12","ARNA"
540,540,525,535,157500,"2019-08-13","ARNA"
545,550,540,550,151400,"2019-08-14","ARNA"
550,550,525,535,2675700,"2019-08-15","ARNA"
535,550,535,540,13300,"2019-08-16","ARNA"
540,540,525,540,220000,"2019-08-19","ARNA"
540,555,535,540,489700,"2019-08-20","ARNA"
545,550,530,550,202900,"2019-08-21","ARNA"
550,550,535,545,4700,"2019-08-22","ARNA"
545,545,515,545,93800,"2019-08-23","ARNA"
545,545,530,545,1600,"2019-08-26","ARNA"
545,545,530,545,48300,"2019-08-27","ARNA"
540,545,540,545,2400,"2019-08-28","ARNA"
500,500,500,500,1e+05,"2019-08-29","ARNA"
505,560,505,560,1304300,"2019-08-30","ARNA"
555,560,540,550,63400,"2019-09-02","ARNA"
530,550,530,550,23200,"2019-09-03","ARNA"
540,540,530,530,98100,"2019-09-04","ARNA"
535,535,505,525,2348400,"2019-09-05","ARNA"
530,535,515,535,16200,"2019-09-06","ARNA"
515,530,515,525,26700,"2019-09-09","ARNA"
525,525,515,520,5040400,"2019-09-10","ARNA"
525,530,525,530,7800,"2019-09-11","ARNA"
520,530,520,525,22800,"2019-09-12","ARNA"
525,525,515,520,27700,"2019-09-13","ARNA"
520,520,505,510,32300,"2019-09-16","ARNA"
510,515,505,510,126700,"2019-09-17","ARNA"
515,520,515,515,6700,"2019-09-18","ARNA"
515,515,505,515,15400,"2019-09-19","ARNA"
510,510,510,510,3000,"2019-09-20","ARNA"
510,510,500,505,553700,"2019-09-23","ARNA"
505,505,498,498,79800,"2019-09-24","ARNA"
500,510,500,510,9300,"2019-09-25","ARNA"
515,520,496,510,139400,"2019-09-26","ARNA"
510,540,500,520,43200,"2019-09-27","ARNA"
505,515,496,510,42700,"2019-09-30","ARNA"
500,505,500,505,7500,"2019-10-01","ARNA"
505,525,500,515,12400,"2019-10-02","ARNA"
510,510,500,510,9000,"2019-10-03","ARNA"
500,505,494,500,24700,"2019-10-04","ARNA"
505,510,498,498,23900,"2019-10-07","ARNA"
498,525,498,520,80000,"2019-10-08","ARNA"
520,520,500,520,1100,"2019-10-09","ARNA"
500,515,500,505,15300,"2019-10-10","ARNA"
510,515,498,515,30000,"2019-10-11","ARNA"
515,520,500,515,36200,"2019-10-14","ARNA"
505,510,498,500,106800,"2019-10-15","ARNA"
510,515,510,515,6300,"2019-10-16","ARNA"
510,530,510,520,864300,"2019-10-17","ARNA"
525,525,510,515,498600,"2019-10-18","ARNA"
520,520,505,515,8000,"2019-10-21","ARNA"
515,520,498,520,418800,"2019-10-22","ARNA"
510,520,510,520,103200,"2019-10-23","ARNA"
520,520,500,515,317700,"2019-10-24","ARNA"
520,520,520,520,2100,"2019-10-25","ARNA"
520,520,510,515,35500,"2019-10-28","ARNA"
515,515,498,510,569400,"2019-10-29","ARNA"
505,510,500,510,38500,"2019-10-30","ARNA"
500,500,498,498,103900,"2019-10-31","ARNA"
498,500,498,500,1339000,"2019-11-01","ARNA"
500,510,496,505,71700,"2019-11-04","ARNA"
500,500,496,498,750800,"2019-11-05","ARNA"
496,496,482,490,3955700,"2019-11-06","ARNA"
490,492,486,490,443000,"2019-11-07","ARNA"
490,492,488,490,172800,"2019-11-08","ARNA"
490,492,488,492,40500,"2019-11-11","ARNA"
492,500,492,500,243100,"2019-11-12","ARNA"
500,505,498,500,692400,"2019-11-13","ARNA"
500,500,498,500,28500,"2019-11-14","ARNA"
500,500,500,500,587300,"2019-11-15","ARNA"
500,500,488,490,2682200,"2019-11-18","ARNA"
490,490,488,490,51400,"2019-11-19","ARNA"
472,488,450,468,1202900,"2019-11-20","ARNA"
466,466,462,466,88200,"2019-11-21","ARNA"
466,470,464,466,139200,"2019-11-22","ARNA"
466,470,466,468,79200,"2019-11-25","ARNA"
466,468,466,468,53300,"2019-11-26","ARNA"
468,468,464,466,109300,"2019-11-27","ARNA"
466,468,450,466,310400,"2019-11-28","ARNA"
466,468,460,468,65500,"2019-11-29","ARNA"
468,468,450,466,460300,"2019-12-02","ARNA"
468,468,456,460,199900,"2019-12-03","ARNA"
470,476,450,460,451300,"2019-12-04","ARNA"
460,460,444,456,222700,"2019-12-05","ARNA"
470,470,450,452,140800,"2019-12-06","ARNA"
454,458,448,450,126900,"2019-12-09","ARNA"
450,452,444,450,425800,"2019-12-10","ARNA"
450,454,410,446,3784200,"2019-12-11","ARNA"
446,450,440,448,4157000,"2019-12-12","ARNA"
444,448,444,448,316900,"2019-12-13","ARNA"
448,448,442,446,186000,"2019-12-16","ARNA"
446,454,444,448,1424900,"2019-12-17","ARNA"
450,452,444,452,159700,"2019-12-18","ARNA"
452,452,450,452,108200,"2019-12-19","ARNA"
452,454,440,442,1193300,"2019-12-20","ARNA"
448,488,440,450,495000,"2019-12-23","ARNA"
450,450,438,448,893700,"2019-12-26","ARNA"
442,444,438,440,1579700,"2019-12-27","ARNA"
440,440,424,436,4823800,"2019-12-30","ARNA"
434,450,432,440,141500,"2020-01-02","ARNA"
440,444,438,440,657700,"2020-01-03","ARNA"
436,440,430,436,584600,"2020-01-06","ARNA"
440,456,440,446,1236800,"2020-01-07","ARNA"
442,442,434,436,177400,"2020-01-08","ARNA"
434,436,426,426,180400,"2020-01-09","ARNA"
436,450,426,434,993900,"2020-01-10","ARNA"
436,436,420,424,469600,"2020-01-13","ARNA"
428,428,416,418,685300,"2020-01-14","ARNA"
418,420,414,420,243200,"2020-01-15","ARNA"
422,422,414,420,63800,"2020-01-16","ARNA"
420,428,418,428,5398000,"2020-01-17","ARNA"
428,430,428,430,92900,"2020-01-20","ARNA"
430,430,424,430,30200,"2020-01-21","ARNA"
430,430,424,430,143900,"2020-01-22","ARNA"
430,434,428,434,4192800,"2020-01-23","ARNA"
432,432,428,428,620700,"2020-01-24","ARNA"
428,432,426,428,23500,"2020-01-27","ARNA"
428,430,426,430,372200,"2020-01-28","ARNA"
428,428,428,428,15100,"2020-01-29","ARNA"
428,430,426,430,78100,"2020-01-30","ARNA"
430,430,428,430,25700,"2020-01-31","ARNA"
430,432,420,432,121100,"2020-02-03","ARNA"
430,430,428,430,17300,"2020-02-04","ARNA"
430,468,430,452,638800,"2020-02-05","ARNA"
452,478,452,460,1708100,"2020-02-06","ARNA"
460,470,446,462,2206800,"2020-02-07","ARNA"
474,474,452,460,1586900,"2020-02-10","ARNA"
460,462,444,458,175000,"2020-02-11","ARNA"
458,458,444,458,1003000,"2020-02-12","ARNA"
456,462,430,462,405500,"2020-02-13","ARNA"
460,460,460,460,200,"2020-02-14","ARNA"
460,460,454,454,1100,"2020-02-17","ARNA"
456,456,442,454,167400,"2020-02-18","ARNA"
454,454,448,448,23800,"2020-02-19","ARNA"
448,460,436,450,300800,"2020-02-20","ARNA"
450,450,426,426,329000,"2020-02-21","ARNA"
426,440,422,428,168100,"2020-02-24","ARNA"
432,440,424,440,46500,"2020-02-25","ARNA"
440,440,426,440,78500,"2020-02-26","ARNA"
440,450,428,448,7020000,"2020-02-27","ARNA"
440,440,420,428,3279300,"2020-02-28","ARNA"
428,430,420,428,1192100,"2020-03-02","ARNA"
434,436,420,428,12380200,"2020-03-03","ARNA"
428,434,428,428,322400,"2020-03-04","ARNA"
432,432,426,428,5612200,"2020-03-05","ARNA"
428,428,426,428,1420000,"2020-03-06","ARNA"
432,440,424,424,748000,"2020-03-09","ARNA"
438,438,424,430,209200,"2020-03-10","ARNA"
430,430,426,428,1174800,"2020-03-11","ARNA"
422,422,386,408,1964800,"2020-03-12","ARNA"
408,408,408,408,0,"2020-03-13","ARNA"
370,378,354,354,2756300,"2020-03-16","ARNA"
354,364,334,348,1568600,"2020-03-17","ARNA"
348,350,330,350,2119600,"2020-03-18","ARNA"
350,352,326,352,11897100,"2020-03-19","ARNA"
352,352,332,348,5438400,"2020-03-20","ARNA"
348,348,334,348,1947200,"2020-03-23","ARNA"
348,348,344,348,785000,"2020-03-24","ARNA"
346,354,334,348,2093600,"2020-03-26","ARNA"
348,350,344,350,5950100,"2020-03-27","ARNA"
348,350,346,350,1410300,"2020-03-30","ARNA"
348,350,346,350,1915900,"2020-03-31","ARNA"
346,350,346,348,2910400,"2020-04-01","ARNA"
340,348,340,348,3407900,"2020-04-02","ARNA"
346,350,340,346,4010700,"2020-04-03","ARNA"
348,348,342,348,2483700,"2020-04-06","ARNA"
348,350,346,348,1127200,"2020-04-07","ARNA"
348,348,346,348,1425600,"2020-04-08","ARNA"
346,352,346,350,940400,"2020-04-09","ARNA"
350,354,348,354,283600,"2020-04-13","ARNA"
354,360,352,354,63300,"2020-04-14","ARNA"
354,396,352,384,446200,"2020-04-15","ARNA"
368,382,358,370,196000,"2020-04-16","ARNA"
380,386,368,370,56200,"2020-04-17","ARNA"
370,380,368,378,173700,"2020-04-20","ARNA"
378,378,374,378,120500,"2020-04-21","ARNA"
372,392,372,392,279100,"2020-04-22","ARNA"
378,422,378,390,169500,"2020-04-23","ARNA"
372,428,372,416,925100,"2020-04-24","ARNA"
416,430,414,420,48000,"2020-04-27","ARNA"
420,420,410,416,198800,"2020-04-28","ARNA"
416,416,408,412,492400,"2020-04-29","ARNA"
412,412,404,408,579100,"2020-04-30","ARNA"
406,408,404,406,219800,"2020-05-04","ARNA"
404,406,400,406,612800,"2020-05-05","ARNA"
406,406,400,400,672400,"2020-05-06","ARNA"
400,420,398,404,142800,"2020-05-08","ARNA"
404,404,384,400,382900,"2020-05-11","ARNA"
400,400,398,398,384900,"2020-05-12","ARNA"
398,402,398,398,486000,"2020-05-13","ARNA"
398,400,398,398,689400,"2020-05-14","ARNA"
398,400,396,398,362600,"2020-05-15","ARNA"
398,400,396,400,91200,"2020-05-18","ARNA"
398,400,396,398,321900,"2020-05-19","ARNA"
400,400,398,398,216600,"2020-05-20","ARNA"
398,404,398,398,163800,"2020-05-26","ARNA"
398,398,394,398,362500,"2020-05-27","ARNA"
398,398,394,394,768700,"2020-05-28","ARNA"
394,394,392,394,410100,"2020-05-29","ARNA"
394,394,390,394,284200,"2020-06-02","ARNA"
394,394,386,390,1092000,"2020-06-03","ARNA"
390,404,388,390,2103600,"2020-06-04","ARNA"
390,390,386,390,355800,"2020-06-05","ARNA"
388,392,386,388,1085800,"2020-06-08","ARNA"
388,392,388,388,2338800,"2020-06-09","ARNA"
388,388,384,388,617700,"2020-06-10","ARNA"
388,388,384,388,272000,"2020-06-11","ARNA"
388,388,382,384,380000,"2020-06-12","ARNA"
386,386,384,384,4900,"2020-06-15","ARNA"
384,384,380,382,299200,"2020-06-16","ARNA"
382,382,380,382,40900,"2020-06-17","ARNA"
382,382,376,382,261700,"2020-06-18","ARNA"
382,382,380,382,191200,"2020-06-19","ARNA"
380,382,380,382,206600,"2020-06-22","ARNA"
382,382,376,380,387100,"2020-06-23","ARNA"
382,382,380,382,98900,"2020-06-24","ARNA"
382,382,378,382,126400,"2020-06-25","ARNA"
382,388,380,382,2323400,"2020-06-26","ARNA"
384,392,378,382,1174100,"2020-06-29","ARNA"
386,386,382,382,8700,"2020-06-30","ARNA"
382,386,370,380,996500,"2020-07-01","ARNA"
384,384,378,380,480200,"2020-07-02","ARNA"
380,380,368,374,2559300,"2020-07-03","ARNA"
374,376,370,370,1899800,"2020-07-06","ARNA"
374,374,368,370,1448700,"2020-07-07","ARNA"
372,372,368,370,743200,"2020-07-08","ARNA"
370,370,368,370,970800,"2020-07-09","ARNA"
372,372,366,370,861900,"2020-07-10","ARNA"
370,370,364,370,831100,"2020-07-13","ARNA"
370,370,366,368,1101600,"2020-07-14","ARNA"
370,402,368,400,1886100,"2020-07-15","ARNA"
402,424,400,420,3727300,"2020-07-16","ARNA"
428,450,418,448,6688200,"2020-07-17","ARNA"
450,450,418,446,2996300,"2020-07-20","ARNA"
444,446,432,446,1544600,"2020-07-21","ARNA"
436,442,434,440,3515600,"2020-07-22","ARNA"
440,440,436,440,202500,"2020-07-23","ARNA"
440,440,432,434,171400,"2020-07-24","ARNA"
434,434,416,428,1751900,"2020-07-27","ARNA"
428,428,418,424,556700,"2020-07-28","ARNA"
420,424,418,424,629800,"2020-07-29","ARNA"
424,424,410,422,441500,"2020-07-30","ARNA"
422,422,396,422,5481700,"2020-08-03","ARNA"
422,422,416,420,2532600,"2020-08-04","ARNA"
418,420,410,414,4180200,"2020-08-05","ARNA"
408,424,408,420,897300,"2020-08-06","ARNA"
420,422,416,420,2238700,"2020-08-07","ARNA"
420,420,410,420,1045900,"2020-08-10","ARNA"
420,450,418,440,5635300,"2020-08-11","ARNA"
450,464,430,446,3443200,"2020-08-12","ARNA"
446,450,438,442,480100,"2020-08-13","ARNA"
440,442,430,442,1028200,"2020-08-14","ARNA"
440,442,434,442,39500,"2020-08-18","ARNA"
442,442,434,442,1267100,"2020-08-19","ARNA"
442,444,430,442,159300,"2020-08-24","ARNA"
438,440,434,440,974400,"2020-08-25","ARNA"
440,442,434,442,2796600,"2020-08-26","ARNA"
442,450,440,450,2370000,"2020-08-27","ARNA"
452,454,444,450,524200,"2020-08-28","ARNA"
450,450,442,448,121100,"2020-08-31","ARNA"
448,450,440,444,1288000,"2020-09-01","ARNA"
444,446,444,446,3075800,"2020-09-02","ARNA"
446,446,442,446,171300,"2020-09-03","ARNA"
438,444,436,442,343300,"2020-09-04","ARNA"
442,446,442,442,81000,"2020-09-07","ARNA"
444,444,438,440,2262200,"2020-09-08","ARNA"
438,452,438,442,117200,"2020-09-09","ARNA"
438,440,420,438,1418100,"2020-09-10","ARNA"
438,438,432,438,1025100,"2020-09-11","ARNA"
434,440,434,438,489200,"2020-09-14","ARNA"
440,446,438,442,100800,"2020-09-15","ARNA"
440,442,434,438,511000,"2020-09-16","ARNA"
436,446,436,436,103100,"2020-09-17","ARNA"
436,462,436,460,1476800,"2020-09-18","ARNA"
460,460,440,456,1199600,"2020-09-21","ARNA"
456,456,440,454,459200,"2020-09-22","ARNA"
442,454,442,450,179600,"2020-09-23","ARNA"
448,450,442,448,598800,"2020-09-24","ARNA"
444,448,444,448,689400,"2020-09-25","ARNA"
446,448,440,446,334500,"2020-09-28","ARNA"
446,448,442,442,372700,"2020-09-29","ARNA"
442,446,438,446,1021300,"2020-09-30","ARNA"
446,448,442,446,9077500,"2020-10-01","ARNA"
446,450,446,450,283800,"2020-10-02","ARNA"
448,452,448,452,337000,"2020-10-05","ARNA"
452,454,448,452,555100,"2020-10-06","ARNA"
450,454,448,450,3307100,"2020-10-07","ARNA"
452,456,448,452,347200,"2020-10-08","ARNA"
454,456,454,456,35400,"2020-10-09","ARNA"
456,460,450,458,2525100,"2020-10-12","ARNA"
458,500,456,466,4871100,"2020-10-13","ARNA"
458,464,458,462,1207300,"2020-10-14","ARNA"
462,462,456,460,648900,"2020-10-15","ARNA"
460,462,458,460,1383200,"2020-10-16","ARNA"
460,484,458,472,3013700,"2020-10-19","ARNA"
472,520,470,494,7965800,"2020-10-20","ARNA"
500,505,484,490,4363700,"2020-10-21","ARNA"
490,498,482,494,2304600,"2020-10-22","ARNA"
500,500,486,500,3390200,"2020-10-23","ARNA"
500,505,492,505,674100,"2020-10-26","ARNA"
505,505,494,498,2914100,"2020-10-27","ARNA"
498,510,496,505,3263300,"2020-11-02","ARNA"
505,515,496,496,9226200,"2020-11-03","ARNA"
496,520,496,510,2853200,"2020-11-04","ARNA"
510,510,498,500,3367800,"2020-11-05","ARNA"
500,520,496,515,8641900,"2020-11-06","ARNA"
515,550,515,545,1251300,"2020-11-09","ARNA"
550,555,540,545,1223900,"2020-11-10","ARNA"
540,545,530,535,1315600,"2020-11-11","ARNA"
535,535,515,525,2310800,"2020-11-12","ARNA"
525,535,525,530,1549800,"2020-11-13","ARNA"
530,540,510,520,4662900,"2020-11-16","ARNA"
520,520,500,510,11943400,"2020-11-17","ARNA"
510,535,510,520,16422800,"2020-11-18","ARNA"
530,535,515,520,11937100,"2020-11-19","ARNA"
520,535,520,535,2447300,"2020-11-20","ARNA"
540,540,515,520,3440200,"2020-11-23","ARNA"
525,525,520,520,8841100,"2020-11-24","ARNA"
520,525,505,510,10399900,"2020-11-25","ARNA"
520,535,520,530,2788900,"2020-11-26","ARNA"
535,555,530,550,2057500,"2020-11-27","ARNA"
550,550,525,535,702900,"2020-11-30","ARNA"
585,585,535,540,1032800,"2020-12-01","ARNA"
550,550,540,545,1010500,"2020-12-02","ARNA"
545,545,535,545,1616700,"2020-12-03","ARNA"
545,550,530,535,1541900,"2020-12-04","ARNA"
535,550,530,540,7138300,"2020-12-07","ARNA"
540,540,530,540,1175300,"2020-12-08","ARNA"
540,540,530,540,1214500,"2020-12-10","ARNA"
535,545,535,535,635700,"2020-12-11","ARNA"
530,550,530,540,1221500,"2020-12-14","ARNA"
535,540,525,535,9852700,"2020-12-15","ARNA"
540,550,530,540,14322700,"2020-12-16","ARNA"
540,545,535,545,637100,"2020-12-17","ARNA"
545,600,540,600,14365500,"2020-12-18","ARNA"
650,720,600,650,4235000,"2020-12-21","ARNA"
655,675,625,660,12691300,"2020-12-22","ARNA"
665,665,635,640,3124100,"2020-12-23","ARNA"
640,660,630,660,640400,"2020-12-28","ARNA"
665,690,655,655,2815900,"2020-12-29","ARNA"
695,695,660,680,1398700,"2020-12-30","ARNA"
680,690,670,670,979300,"2021-01-04","ARNA"
680,680,640,660,1048300,"2021-01-05","ARNA"
660,665,640,655,1684500,"2021-01-06","ARNA"
660,675,660,670,5067000,"2021-01-07","ARNA"
675,675,655,670,239300,"2021-01-08","ARNA"
670,690,655,660,519800,"2021-01-11","ARNA"
655,665,645,665,969000,"2021-01-12","ARNA"
665,680,650,675,3357800,"2021-01-13","ARNA"
675,680,655,670,919200,"2021-01-14","ARNA"
665,675,655,670,536300,"2021-01-15","ARNA"
675,695,665,685,10098300,"2021-01-18","ARNA"
695,700,670,690,3594300,"2021-01-19","ARNA"
690,695,680,680,3098000,"2021-01-20","ARNA"
680,690,670,685,2809800,"2021-01-21","ARNA"
685,690,675,680,5189400,"2021-01-22","ARNA"
680,700,640,680,1761000,"2021-01-25","ARNA"
680,685,635,670,819600,"2021-01-26","ARNA"
650,665,650,665,398000,"2021-01-27","ARNA"
665,665,625,650,2186800,"2021-01-28","ARNA"
625,665,625,660,18850700,"2021-01-29","ARNA"
660,695,660,695,9542300,"2021-02-01","ARNA"
700,700,675,685,855200,"2021-02-02","ARNA"
705,720,685,700,8253700,"2021-02-03","ARNA"
700,705,685,705,2172600,"2021-02-04","ARNA"
705,705,690,705,326500,"2021-02-05","ARNA"
710,750,690,690,2077200,"2021-02-08","ARNA"
695,730,695,730,9092100,"2021-02-09","ARNA"
740,740,700,700,1745800,"2021-02-10","ARNA"
700,710,700,705,1521500,"2021-02-11","ARNA"
710,730,705,730,4156200,"2021-02-15","ARNA"
740,745,725,735,2260100,"2021-02-16","ARNA"
735,745,735,745,4888300,"2021-02-17","ARNA"
750,750,730,735,2916000,"2021-02-18","ARNA"
735,740,725,740,1439900,"2021-02-19","ARNA"
740,745,725,740,976900,"2021-02-22","ARNA"
740,740,730,735,241600,"2021-02-23","ARNA"
740,740,710,735,4743600,"2021-02-24","ARNA"
735,750,725,740,2178700,"2021-02-25","ARNA"
740,750,725,740,1091700,"2021-02-26","ARNA"
740,780,740,780,7043700,"2021-03-01","ARNA"
790,790,765,770,3199500,"2021-03-02","ARNA"
770,775,745,770,4183300,"2021-03-03","ARNA"
770,775,755,765,1906100,"2021-03-04","ARNA"
715,770,715,770,1159700,"2021-03-05","ARNA"
780,780,770,770,2112400,"2021-03-08","ARNA"
780,780,760,775,1687900,"2021-03-09","ARNA"
775,780,765,780,1946600,"2021-03-10","ARNA"
780,785,770,770,3278800,"2021-03-12","ARNA"
780,780,755,755,2675000,"2021-03-15","ARNA"
765,775,755,755,3310900,"2021-03-16","ARNA"
765,770,755,760,3208400,"2021-03-17","ARNA"
750,750,720,735,3554000,"2021-03-18","ARNA"
730,745,720,745,922900,"2021-03-19","ARNA"
745,760,730,760,1319900,"2021-03-22","ARNA"
760,760,730,745,673400,"2021-03-23","ARNA"
745,755,720,750,1162400,"2021-03-24","ARNA"
750,750,725,750,680800,"2021-03-25","ARNA"
750,750,730,740,512300,"2021-03-26","ARNA"
740,740,725,725,602400,"2021-03-29","ARNA"
725,735,720,730,307900,"2021-03-30","ARNA"
730,735,705,735,783900,"2021-03-31","ARNA"
735,740,730,735,894200,"2021-04-01","ARNA"
735,735,710,720,652500,"2021-04-05","ARNA"
725,730,710,720,501200,"2021-04-06","ARNA"
720,720,685,720,3589500,"2021-04-07","ARNA"
720,730,715,720,823400,"2021-04-08","ARNA"
730,730,695,710,3677800,"2021-04-09","ARNA"
710,720,700,715,947500,"2021-04-12","ARNA"
705,715,705,715,924500,"2021-04-13","ARNA"
715,725,710,725,617500,"2021-04-14","ARNA"
735,735,715,725,549700,"2021-04-15","ARNA"
725,730,720,730,1757600,"2021-04-16","ARNA"
730,785,725,750,12109400,"2021-04-19","ARNA"
765,770,750,765,3170600,"2021-04-20","ARNA"
765,775,755,760,13427200,"2021-04-21","ARNA"
760,765,740,750,1827600,"2021-04-22","ARNA"
750,760,740,750,839900,"2021-04-23","ARNA"
750,760,735,745,982300,"2021-04-26","ARNA"
745,745,720,730,887200,"2021-04-27","ARNA"
730,750,710,740,386900,"2021-04-28","ARNA"
735,750,725,750,519200,"2021-04-29","ARNA"
750,750,730,740,4255700,"2021-04-30","ARNA"
740,740,715,725,696700,"2021-05-03","ARNA"
735,735,725,730,251000,"2021-05-04","ARNA"
730,730,715,725,483500,"2021-05-05","ARNA"
725,725,700,710,3605200,"2021-05-06","ARNA"
695,725,695,710,1015900,"2021-05-07","ARNA"
710,730,705,720,893600,"2021-05-10","ARNA"
730,730,710,725,1011200,"2021-05-11","ARNA"
725,730,720,725,748300,"2021-05-17","ARNA"
735,735,715,725,254000,"2021-05-18","ARNA"
725,730,715,730,883400,"2021-05-19","ARNA"
730,730,715,720,1216500,"2021-05-20","ARNA"
720,730,715,715,326700,"2021-05-21","ARNA"
725,730,720,725,80100,"2021-05-24","ARNA"
725,730,715,725,484400,"2021-05-25","ARNA"
725,730,710,715,670700,"2021-05-27","ARNA"
720,720,710,715,315300,"2021-05-28","ARNA"
715,730,710,710,2132300,"2021-05-31","ARNA"
715,745,710,735,1814900,"2021-06-02","ARNA"
735,755,725,755,1278600,"2021-06-03","ARNA"
755,755,725,745,1051000,"2021-06-04","ARNA"
745,750,725,730,544900,"2021-06-07","ARNA"
730,735,725,730,1085100,"2021-06-08","ARNA"
730,745,730,740,514900,"2021-06-09","ARNA"
755,755,730,755,1572000,"2021-06-10","ARNA"
755,770,755,770,2092200,"2021-06-11","ARNA"
770,780,735,780,1509800,"2021-06-14","ARNA"
780,790,760,790,1659800,"2021-06-15","ARNA"
790,790,765,775,594600,"2021-06-16","ARNA"
775,775,750,770,809200,"2021-06-17","ARNA"
775,775,750,765,1085800,"2021-06-18","ARNA"
765,765,720,755,1788400,"2021-06-21","ARNA"
755,755,735,745,567700,"2021-06-22","ARNA"
745,750,740,750,1257100,"2021-06-23","ARNA"
750,750,730,740,1573300,"2021-06-24","ARNA"
740,750,740,740,566100,"2021-06-25","ARNA"
740,750,730,740,685500,"2021-06-28","ARNA"
745,750,720,730,508900,"2021-06-29","ARNA"
730,740,710,735,1007500,"2021-06-30","ARNA"
730,740,730,735,676200,"2021-07-01","ARNA"
735,750,735,750,424800,"2021-07-02","ARNA"
750,760,750,760,1002300,"2021-07-05","ARNA"
765,765,725,745,3881500,"2021-07-06","ARNA"
745,745,730,740,471700,"2021-07-07","ARNA"
740,760,740,755,359200,"2021-07-08","ARNA"
755,765,745,755,1901600,"2021-07-09","ARNA"
755,765,750,760,879400,"2021-07-12","ARNA"
760,760,720,740,3182100,"2021-07-13","ARNA"
745,755,730,750,1429200,"2021-07-14","ARNA"
750,750,740,750,3085400,"2021-07-15","ARNA"
750,760,740,760,278800,"2021-07-16","ARNA"
760,780,755,760,8475700,"2021-07-19","ARNA"
760,775,745,760,2799100,"2021-07-21","ARNA"
765,780,745,760,3094400,"2021-07-22","ARNA"
765,765,745,750,547300,"2021-07-23","ARNA"
755,760,745,745,2032300,"2021-07-26","ARNA"
750,760,750,760,1248000,"2021-07-27","ARNA"
760,780,760,780,1381200,"2021-07-28","ARNA"
780,780,750,765,1474800,"2021-07-29","ARNA"
765,770,735,755,1590900,"2021-07-30","ARNA"
760,760,730,750,1729800,"2021-08-02","ARNA"
750,760,745,755,601800,"2021-08-03","ARNA"
755,775,745,775,2506300,"2021-08-04","ARNA"
775,780,760,775,845700,"2021-08-05","ARNA"
775,780,770,775,1193800,"2021-08-06","ARNA"
780,785,770,780,1266600,"2021-08-09","ARNA"
780,820,775,800,4415200,"2021-08-10","ARNA"
805,855,805,855,5951300,"2021-08-12","ARNA"
860,875,810,825,1540300,"2021-08-13","ARNA"
825,825,770,790,1739200,"2021-08-16","ARNA"
790,815,770,815,1252100,"2021-08-18","ARNA"
815,815,800,815,833600,"2021-08-19","ARNA"
815,815,790,795,2509100,"2021-08-20","ARNA"
800,810,795,800,4694900,"2021-08-23","ARNA"
800,810,790,800,1413100,"2021-08-24","ARNA"
800,800,780,790,790900,"2021-08-25","ARNA"
795,815,790,800,9419800,"2021-08-26","ARNA"
800,810,790,810,338600,"2021-08-27","ARNA"
820,820,780,780,2373900,"2021-08-30","ARNA"
780,780,755,760,5495300,"2021-08-31","ARNA"
760,765,745,755,1588200,"2021-09-01","ARNA"
755,770,750,760,824800,"2021-09-02","ARNA"
760,790,760,765,1791700,"2021-09-03","ARNA"
770,790,760,760,1170300,"2021-09-06","ARNA"
765,780,765,775,1182400,"2021-09-07","ARNA"
780,780,765,770,589300,"2021-09-08","ARNA"
770,780,760,760,2471100,"2021-09-09","ARNA"
760,780,760,765,570500,"2021-09-10","ARNA"
765,770,745,750,2074300,"2021-09-13","ARNA"
750,750,735,740,3891000,"2021-09-14","ARNA"
740,750,725,740,3111600,"2021-09-15","ARNA"
740,740,725,730,1327400,"2021-09-16","ARNA"
730,740,730,735,1065400,"2021-09-17","ARNA"
735,745,725,735,1165900,"2021-09-20","ARNA"
735,740,720,740,1422300,"2021-09-21","ARNA"
740,745,715,725,5443300,"2021-09-22","ARNA"
725,740,720,735,4144500,"2021-09-23","ARNA"
735,745,725,735,779100,"2021-09-24","ARNA"
735,765,700,735,8853700,"2021-09-27","ARNA"
740,745,720,725,2422500,"2021-09-28","ARNA"
725,735,720,735,3145300,"2021-09-29","ARNA"
735,745,720,735,3527200,"2021-09-30","ARNA"
735,735,720,725,3419900,"2021-10-01","ARNA"
725,745,725,730,3685100,"2021-10-04","ARNA"
735,750,725,740,701600,"2021-10-05","ARNA"
740,755,735,750,1438300,"2021-10-06","ARNA"
750,775,745,775,5288400,"2021-10-07","ARNA"
770,780,750,760,4589100,"2021-10-08","ARNA"
760,760,750,755,1467200,"2021-10-11","ARNA"
755,760,745,750,2487200,"2021-10-12","ARNA"
760,760,730,750,1843000,"2021-10-13","ARNA"
750,755,730,745,2628300,"2021-10-14","ARNA"
745,750,730,745,2777000,"2021-10-15","ARNA"
750,765,740,765,5659400,"2021-10-18","ARNA"
770,840,765,840,8991000,"2021-10-19","ARNA"
840,865,795,815,3305900,"2021-10-21","ARNA"
815,820,805,820,1396000,"2021-10-22","ARNA"
825,825,795,805,6172300,"2021-10-25","ARNA"
805,825,800,820,1584700,"2021-10-26","ARNA"
820,850,820,850,3850200,"2021-10-27","ARNA"
855,870,850,870,3618800,"2021-10-28","ARNA"
885,885,835,865,3964800,"2021-10-29","ARNA"
865,870,840,850,858300,"2021-11-01","ARNA"
850,860,840,850,831300,"2021-11-02","ARNA"
850,850,825,830,1210400,"2021-11-03","ARNA"
820,865,820,850,876200,"2021-11-04","ARNA"
855,880,840,860,3253500,"2021-11-05","ARNA"
865,880,835,880,2042300,"2021-11-08","ARNA"
880,880,850,855,670300,"2021-11-09","ARNA"
855,860,840,850,349900,"2021-11-10","ARNA"
860,860,850,860,112500,"2021-11-11","ARNA"
860,865,840,860,691200,"2021-11-12","ARNA"
860,860,840,845,718700,"2021-11-15","ARNA"
850,860,845,855,260900,"2021-11-16","ARNA"
855,860,835,835,1840300,"2021-11-17","ARNA"
845,865,825,855,2033200,"2021-11-18","ARNA"
855,855,845,850,272500,"2021-11-19","ARNA"
850,870,845,855,265800,"2021-11-22","ARNA"
855,865,850,860,409300,"2021-11-23","ARNA"
860,860,845,850,373300,"2021-11-24","ARNA"
850,875,850,855,1876400,"2021-11-25","ARNA"
860,870,850,855,910500,"2021-11-26","ARNA"
855,855,800,840,1062200,"2021-11-29","ARNA"
850,850,820,835,4694300,"2021-11-30","ARNA"
840,850,825,850,1284700,"2021-12-01","ARNA"
855,855,835,850,219900,"2021-12-02","ARNA"
845,850,840,850,116300,"2021-12-03","ARNA"
850,855,830,850,984200,"2021-12-06","ARNA"
850,860,840,845,1056000,"2021-12-07","ARNA"
845,845,825,835,3111900,"2021-12-08","ARNA"
835,840,820,825,2194500,"2021-12-09","ARNA"
825,840,825,840,625600,"2021-12-10","ARNA"
840,845,830,840,785400,"2021-12-13","ARNA"
840,845,830,845,377100,"2021-12-14","ARNA"
845,845,835,840,808600,"2021-12-15","ARNA"
840,845,835,845,449700,"2021-12-16","ARNA"
845,845,830,830,647600,"2021-12-17","ARNA"
830,840,820,830,380400,"2021-12-20","ARNA"
830,845,820,820,321600,"2021-12-21","ARNA"
820,830,820,820,376700,"2021-12-22","ARNA"
825,835,815,815,517500,"2021-12-23","ARNA"
815,830,805,805,1044100,"2021-12-24","ARNA"
805,820,760,800,2820600,"2021-12-27","ARNA"
800,810,785,800,1265400,"2021-12-28","ARNA"
805,815,795,805,2107900,"2021-12-29","ARNA"
805,815,795,800,1792300,"2021-12-30","ARNA"
805,810,790,800,915500,"2022-01-03","ARNA"
805,815,795,815,1159400,"2022-01-04","ARNA"
815,845,810,830,1703800,"2022-01-05","ARNA"
830,840,805,830,953900,"2022-01-06","ARNA"
830,845,815,840,15390600,"2022-01-07","ARNA"
850,850,830,845,7210900,"2022-01-10","ARNA"
845,855,835,850,667500,"2022-01-11","ARNA"
855,860,840,860,5979200,"2022-01-12","ARNA"
865,885,850,880,2144800,"2022-01-13","ARNA"
880,890,865,870,2770700,"2022-01-14","ARNA"
870,880,855,875,279400,"2022-01-17","ARNA"
870,875,830,870,637700,"2022-01-18","ARNA"
865,865,840,850,7e+05,"2022-01-19","ARNA"
850,880,845,875,353400,"2022-01-20","ARNA"
875,875,860,875,120900,"2022-01-21","ARNA"
875,875,855,865,416200,"2022-01-24","ARNA"
865,865,855,865,310500,"2022-01-25","ARNA"
865,865,850,855,353900,"2022-01-26","ARNA"
855,865,845,860,562800,"2022-01-27","ARNA"
860,870,855,860,418300,"2022-01-28","ARNA"
860,860,830,850,605000,"2022-01-31","ARNA"
850,865,815,845,2060700,"2022-02-02","ARNA"
845,850,830,845,578300,"2022-02-03","ARNA"
845,845,830,840,1116700,"2022-02-04","ARNA"
840,840,820,830,1686900,"2022-02-07","ARNA"
830,840,820,830,708900,"2022-02-08","ARNA"
830,840,825,835,903600,"2022-02-09","ARNA"
835,845,830,845,986300,"2022-02-10","ARNA"
845,845,835,845,390100,"2022-02-11","ARNA"
845,845,835,845,1424400,"2022-02-14","ARNA"
860,900,840,890,9907800,"2022-02-15","ARNA"
890,945,885,925,5999500,"2022-02-16","ARNA"
940,940,905,925,2610100,"2022-02-17","ARNA"
930,930,905,915,1042200,"2022-02-18","ARNA"
920,920,905,910,1286900,"2022-02-21","ARNA"
910,920,905,920,398000,"2022-02-22","ARNA"
920,930,900,905,1022600,"2022-02-23","ARNA"
905,910,865,890,2903000,"2022-02-24","ARNA"
885,915,885,895,2033100,"2022-02-25","ARNA"
890,905,835,880,7277700,"2022-03-01","ARNA"
880,880,850,870,1221000,"2022-03-02","ARNA"
870,870,855,865,2031800,"2022-03-04","ARNA"
865,870,840,845,2313600,"2022-03-07","ARNA"
845,845,835,840,7797700,"2022-03-08","ARNA"
845,880,840,855,2719100,"2022-03-09","ARNA"
855,875,845,875,2120900,"2022-03-10","ARNA"
875,900,875,885,5271400,"2022-03-11","ARNA"
890,925,890,925,5398600,"2022-03-14","ARNA"
925,945,865,890,10623800,"2022-03-15","ARNA"
900,920,895,905,3217400,"2022-03-16","ARNA"
895,900,850,870,3843700,"2022-03-17","ARNA"
870,870,850,855,1129200,"2022-03-18","ARNA"
855,890,855,885,1680600,"2022-03-21","ARNA"
895,900,875,875,1271900,"2022-03-22","ARNA"
890,895,860,895,1209000,"2022-03-23","ARNA"
900,900,880,895,864100,"2022-03-24","ARNA"
890,895,875,885,893400,"2022-03-25","ARNA"
885,890,870,885,707600,"2022-03-28","ARNA"
885,885,870,880,859600,"2022-03-29","ARNA"
880,900,875,895,2131400,"2022-03-30","ARNA"
895,905,890,900,5022500,"2022-03-31","ARNA"
900,920,895,915,2992800,"2022-04-01","ARNA"
915,920,905,915,411900,"2022-04-04","ARNA"
910,920,905,910,639600,"2022-04-05","ARNA"
910,910,895,900,3923600,"2022-04-06","ARNA"
900,910,895,910,316100,"2022-04-07","ARNA"
910,920,910,920,4203200,"2022-04-08","ARNA"
920,940,920,925,4630500,"2022-04-11","ARNA"
925,945,910,930,6393900,"2022-04-12","ARNA"
930,965,930,955,5298100,"2022-04-13","ARNA"
955,970,950,955,2977300,"2022-04-14","ARNA"
955,970,945,955,6756800,"2022-04-18","ARNA"
960,1010,955,1005,12399100,"2022-04-19","ARNA"
1010,1010,975,1000,2031000,"2022-04-20","ARNA"
1000,1010,970,990,1578700,"2022-04-21","ARNA"
985,985,975,975,2691700,"2022-04-22","ARNA"
975,980,950,980,2167800,"2022-04-25","ARNA"
985,985,950,960,5014400,"2022-04-26","ARNA"
955,1040,935,990,10422600,"2022-04-27","ARNA"
1020,1050,990,1045,5648400,"2022-04-28","ARNA"
1070,1070,990,1000,2821900,"2022-05-09","ARNA"
1000,1020,980,1020,5258000,"2022-05-10","ARNA"
1020,1020,1000,1000,2566000,"2022-05-11","ARNA"
990,1000,980,990,3415800,"2022-05-12","ARNA"
980,1000,980,980,3075400,"2022-05-13","ARNA"
980,1000,980,980,3022000,"2022-05-17","ARNA"
995,1030,985,1025,3358400,"2022-05-18","ARNA"
1025,1025,995,1025,1349300,"2022-05-19","ARNA"
1025,1040,1020,1040,1608900,"2022-05-20","ARNA"
1050,1070,1040,1050,1088300,"2022-05-23","ARNA"
1050,1060,1045,1045,1471100,"2022-05-24","ARNA"
1045,1060,1010,1025,1849900,"2022-05-25","ARNA"
1020,1030,1005,1020,1250400,"2022-05-27","ARNA"
1020,1030,1010,1020,1234800,"2022-05-30","ARNA"
1020,1120,1020,1115,3539600,"2022-05-31","ARNA"
1115,1115,1050,1065,1998300,"2022-06-02","ARNA"
1065,1090,1065,1070,1995800,"2022-06-03","ARNA"
1070,1085,1050,1050,1263700,"2022-06-06","ARNA"
1050,1095,1050,1070,2082500,"2022-06-07","ARNA"
1075,1085,1070,1075,600800,"2022-06-08","ARNA"
1100,1100,1055,1065,8294000,"2022-06-09","ARNA"
1065,1070,1025,1025,2926500,"2022-06-10","ARNA"
1025,1045,975,1030,2747700,"2022-06-13","ARNA"
1045,1065,1005,1010,1791600,"2022-06-14","ARNA"
1010,1035,990,1000,1410600,"2022-06-15","ARNA"
1005,1045,995,1000,2021800,"2022-06-16","ARNA"
1000,1005,985,1000,2407000,"2022-06-17","ARNA"
1000,1020,985,990,2240500,"2022-06-20","ARNA"
990,1005,975,990,6619600,"2022-06-21","ARNA"
990,990,980,980,1052100,"2022-06-22","ARNA"
980,990,930,980,1956300,"2022-06-23","ARNA"
980,1000,975,985,1178500,"2022-06-24","ARNA"
985,990,985,990,581600,"2022-06-27","ARNA"
990,990,985,985,552100,"2022-06-28","ARNA"
985,995,975,975,525800,"2022-06-29","ARNA"
970,1000,970,1000,3565100,"2022-06-30","ARNA"
1000,1010,955,970,1371700,"2022-07-01","ARNA"
970,975,940,960,1702600,"2022-07-04","ARNA"
960,985,955,985,815100,"2022-07-05","ARNA"
985,995,960,980,529000,"2022-07-06","ARNA"
980,980,960,970,1378300,"2022-07-07","ARNA"
970,970,960,965,1798300,"2022-07-08","ARNA"
965,970,950,950,906300,"2022-07-11","ARNA"
955,1000,955,965,1281900,"2022-07-12","ARNA"
965,985,960,960,1256100,"2022-07-13","ARNA"
960,970,955,960,1108600,"2022-07-14","ARNA"
960,975,950,960,1201300,"2022-07-15","ARNA"
970,985,965,975,1671700,"2022-07-18","ARNA"
1000,1005,965,975,2344000,"2022-07-19","ARNA"
975,995,965,970,2674600,"2022-07-20","ARNA"
970,995,965,970,2963000,"2022-07-21","ARNA"
970,975,965,970,2388700,"2022-07-22","ARNA"
970,985,965,975,4544100,"2022-07-25","ARNA"
980,1020,970,980,6330600,"2022-07-26","ARNA"
985,1010,985,1000,5069900,"2022-07-27","ARNA"
1000,1015,1000,1010,2265000,"2022-07-28","ARNA"
1010,1025,1000,1005,2143000,"2022-07-29","ARNA"
1005,1015,985,990,2773400,"2022-08-01","ARNA"
990,1000,980,990,1527700,"2022-08-02","ARNA"
990,1000,965,985,3185700,"2022-08-03","ARNA"
985,1000,985,995,2692900,"2022-08-04","ARNA"
1005,1005,985,990,2077700,"2022-08-05","ARNA"
990,1000,985,985,1276600,"2022-08-08","ARNA"
985,995,980,990,1481800,"2022-08-09","ARNA"
990,1000,960,970,1858100,"2022-08-10","ARNA"
970,985,970,980,2226100,"2022-08-11","ARNA"
980,985,970,980,2575000,"2022-08-12","ARNA"
980,985,960,975,5206000,"2022-08-15","ARNA"
975,980,970,975,2562300,"2022-08-16","ARNA"
975,975,970,975,1561200,"2022-08-18","ARNA"
975,980,965,970,1963000,"2022-08-19","ARNA"
970,970,950,955,2861100,"2022-08-22","ARNA"
955,960,950,950,1291800,"2022-08-23","ARNA"
955,960,945,955,1604600,"2022-08-24","ARNA"
955,960,955,960,903000,"2022-08-25","ARNA"
960,960,925,940,5917200,"2022-08-26","ARNA"
940,940,900,915,6896000,"2022-08-29","ARNA"
915,920,900,900,5230800,"2022-08-30","ARNA"
900,925,880,895,5575900,"2022-08-31","ARNA"
895,935,895,930,6294600,"2022-09-01","ARNA"
930,940,930,935,1518200,"2022-09-02","ARNA"
930,940,900,925,1560000,"2022-09-05","ARNA"
930,935,920,920,2208700,"2022-09-06","ARNA"
925,925,910,915,2957200,"2022-09-07","ARNA"
920,925,915,925,3035300,"2022-09-08","ARNA"
925,930,915,925,314500,"2022-09-09","ARNA"
925,935,910,910,1170300,"2022-09-12","ARNA"
910,930,910,930,780000,"2022-09-13","ARNA"
930,935,910,910,801700,"2022-09-14","ARNA"
915,935,910,935,1045700,"2022-09-15","ARNA"
940,955,905,955,3689300,"2022-09-16","ARNA"
955,955,920,925,1500900,"2022-09-19","ARNA"
930,935,920,930,1017000,"2022-09-20","ARNA"
930,945,915,920,2521200,"2022-09-21","ARNA"
930,930,910,920,812400,"2022-09-22","ARNA"
915,925,910,910,1185100,"2022-09-23","ARNA"
905,925,890,890,3272500,"2022-09-26","ARNA"
890,910,885,900,1276900,"2022-09-27","ARNA"
900,905,895,900,470600,"2022-09-28","ARNA"
900,905,885,885,1313100,"2022-09-29","ARNA"
890,890,865,890,2567100,"2022-09-30","ARNA"
890,905,885,895,1116600,"2022-10-03","ARNA"
905,910,890,895,610700,"2022-10-04","ARNA"
895,910,895,905,992400,"2022-10-05","ARNA"
900,910,895,905,699300,"2022-10-06","ARNA"
905,905,890,900,742600,"2022-10-07","ARNA"
900,900,880,895,1361400,"2022-10-10","ARNA"
895,895,885,895,578800,"2022-10-11","ARNA"
895,900,875,880,843500,"2022-10-12","ARNA"
880,890,870,875,306800,"2022-10-13","ARNA"
880,900,880,900,804100,"2022-10-14","ARNA"
900,900,840,885,9334000,"2022-10-17","ARNA"
885,895,855,865,6019700,"2022-10-18","ARNA"
870,870,840,845,12128500,"2022-10-19","ARNA"
845,855,845,850,11267900,"2022-10-20","ARNA"
855,870,855,865,10041500,"2022-10-21","ARNA"
860,875,860,870,1817400,"2022-10-24","ARNA"
870,890,865,875,2819700,"2022-10-25","ARNA"
880,900,875,890,2498500,"2022-10-26","ARNA"
895,935,890,925,3357300,"2022-10-27","ARNA"
925,930,910,915,697000,"2022-10-28","ARNA"
920,920,910,915,396100,"2022-10-31","ARNA"
915,925,900,915,844700,"2022-11-01","ARNA"
915,925,895,910,722300,"2022-11-02","ARNA"
910,920,900,910,2109900,"2022-11-03","ARNA"
910,915,905,905,1269300,"2022-11-04","ARNA"
905,915,900,905,2219100,"2022-11-07","ARNA"
905,930,900,920,4580100,"2022-11-08","ARNA"
920,950,910,935,10260400,"2022-11-09","ARNA"
935,970,935,950,13165700,"2022-11-10","ARNA"
950,985,950,985,4827600,"2022-11-11","ARNA"
985,1015,960,1000,14880000,"2022-11-14","ARNA"
1000,1015,985,1000,9890600,"2022-11-15","ARNA"
1005,1010,975,1000,7008300,"2022-11-16","ARNA"
1000,1000,975,1000,956700,"2022-11-17","ARNA"
1000,1000,985,995,403100,"2022-11-18","ARNA"
1000,1005,980,995,735800,"2022-11-21","ARNA"
995,995,985,995,603900,"2022-11-22","ARNA"
995,1000,990,995,584600,"2022-11-23","ARNA"
1000,1010,985,1005,1234500,"2022-11-24","ARNA"
1010,1025,990,1025,2946700,"2022-11-25","ARNA"
1030,1035,1000,1005,1157000,"2022-11-28","ARNA"
1005,1015,1000,1010,3659900,"2022-11-29","ARNA"
1010,1045,1005,1045,4606500,"2022-11-30","ARNA"
1050,1050,1020,1025,6215600,"2022-12-01","ARNA"
1025,1035,1010,1035,722200,"2022-12-02","ARNA"
1045,1045,1015,1025,2117300,"2022-12-05","ARNA"
1025,1025,1000,1010,1488500,"2022-12-06","ARNA"
1010,1010,980,1000,1894600,"2022-12-07","ARNA"
1000,1005,980,995,1706000,"2022-12-08","ARNA"
995,1000,985,990,460400,"2022-12-09","ARNA"
990,990,955,980,1141900,"2022-12-12","ARNA"
980,1000,970,990,9584400,"2022-12-13","ARNA"
995,1020,990,995,4620400,"2022-12-14","ARNA"
995,1005,990,995,3153200,"2022-12-15","ARNA"
995,995,975,995,261000,"2022-12-16","ARNA"
995,1000,975,995,706700,"2022-12-19","ARNA"
985,995,970,985,803300,"2022-12-20","ARNA"
985,985,970,980,861600,"2022-12-21","ARNA"
985,1000,980,990,315900,"2022-12-22","ARNA"
990,995,980,990,94000,"2022-12-23","ARNA"
990,1000,985,1000,271800,"2022-12-26","ARNA"
995,1000,955,965,971400,"2022-12-27","ARNA"
970,985,945,965,1288200,"2022-12-28","ARNA"
965,990,960,990,463900,"2022-12-29","ARNA"
990,1000,975,995,743800,"2022-12-30","ARNA"
995,995,980,995,140200,"2023-01-02","ARNA"
995,1005,980,1000,3850100,"2023-01-03","ARNA"
1000,1015,1000,1005,3337600,"2023-01-04","ARNA"
1005,1010,1000,1000,4387800,"2023-01-05","ARNA"
1005,1005,990,1000,675500,"2023-01-06","ARNA"
1000,1015,1000,1010,2055700,"2023-01-09","ARNA"
1015,1025,1000,1010,2149700,"2023-01-10","ARNA"
1015,1020,1005,1005,2685300,"2023-01-11","ARNA"
1010,1020,1005,1015,360700,"2023-01-12","ARNA"
1015,1015,1005,1010,372500,"2023-01-13","ARNA"
1005,1015,1005,1010,2947100,"2023-01-16","ARNA"
1015,1045,1005,1030,767300,"2023-01-17","ARNA"
1030,1040,1020,1020,826200,"2023-01-18","ARNA"
1020,1030,1010,1025,1379400,"2023-01-19","ARNA"
1025,1045,1020,1045,1463400,"2023-01-20","ARNA"
1050,1065,1045,1060,1145600,"2023-01-24","ARNA"
1075,1075,1055,1070,1202600,"2023-01-25","ARNA"
1070,1080,1060,1065,1229100,"2023-01-26","ARNA"
1065,1080,1000,1025,9278800,"2023-01-27","ARNA"
1025,1035,1015,1025,4973800,"2023-01-30","ARNA"
1025,1035,1005,1005,3715200,"2023-01-31","ARNA"
1010,1040,1010,1030,1459000,"2023-02-01","ARNA"
1040,1040,1025,1035,1968200,"2023-02-02","ARNA"
1035,1055,1035,1040,1888900,"2023-02-03","ARNA"
1040,1055,1030,1040,4870700,"2023-02-06","ARNA"
1035,1050,1025,1035,2620200,"2023-02-07","ARNA"
1035,1040,1020,1020,2481800,"2023-02-08","ARNA"
1020,1040,1015,1035,1785600,"2023-02-09","ARNA"
1035,1035,1015,1020,787800,"2023-02-10","ARNA"
1020,1035,995,1005,3038600,"2023-02-13","ARNA"
1010,1015,935,970,21705800,"2023-02-14","ARNA"
970,990,945,985,5127000,"2023-02-15","ARNA"
985,1010,985,1010,6147400,"2023-02-16","ARNA"
1010,1015,995,1000,3665600,"2023-02-17","ARNA"
1000,1015,1000,1010,13041100,"2023-02-20","ARNA"
1000,1020,1000,1010,718700,"2023-02-21","ARNA"
1010,1015,1000,1000,1243000,"2023-02-22","ARNA"
1000,1050,1000,1035,6002500,"2023-02-23","ARNA"
1035,1040,1020,1025,1958800,"2023-02-24","ARNA"
1025,1025,1010,1015,956200,"2023-02-27","ARNA"
1015,1020,1010,1015,694700,"2023-02-28","ARNA"
1015,1030,1010,1020,7454700,"2023-03-01","ARNA"
1020,1030,1000,1015,4197400,"2023-03-02","ARNA"
1020,1030,1015,1025,2060100,"2023-03-03","ARNA"
1025,1030,1020,1020,2130400,"2023-03-06","ARNA"
1020,1030,1010,1020,512500,"2023-03-07","ARNA"
1020,1020,1005,1015,1043800,"2023-03-08","ARNA"
1040,1045,1010,1015,4209600,"2023-03-09","ARNA"
1015,1025,990,1000,3153500,"2023-03-10","ARNA"
1000,1010,990,995,2737700,"2023-03-13","ARNA"
1005,1015,995,1000,6507800,"2023-03-14","ARNA"
1000,1015,990,1000,3600600,"2023-03-15","ARNA"
1000,1010,975,990,2543400,"2023-03-16","ARNA"
990,1005,985,995,5107900,"2023-03-17","ARNA"
965,980,935,955,4767900,"2023-03-20","ARNA"
955,965,945,960,1058200,"2023-03-21","ARNA"
960,965,945,960,1973900,"2023-03-24","ARNA"
960,980,955,975,3046800,"2023-03-27","ARNA"
975,1005,975,1000,22157300,"2023-03-28","ARNA"
1005,1005,990,995,6356900,"2023-03-29","ARNA"
1000,1005,985,995,4728000,"2023-03-30","ARNA"
1000,1010,990,1005,2079700,"2023-03-31","ARNA"
990,1010,990,1000,419800,"2023-04-03","ARNA"
1000,1005,985,985,889500,"2023-04-04","ARNA"
990,1000,985,990,2079600,"2023-04-05","ARNA"
980,980,960,970,2956400,"2023-04-06","ARNA"
970,980,960,970,494600,"2023-04-10","ARNA"
970,980,960,970,1496700,"2023-04-11","ARNA"
970,995,945,955,1893700,"2023-04-12","ARNA"
960,960,940,950,8702900,"2023-04-13","ARNA"
955,965,935,940,1940200,"2023-04-14","ARNA"
940,955,935,940,3895500,"2023-04-17","ARNA"
940,950,925,945,6392400,"2023-04-18","ARNA"
950,950,925,930,6845500,"2023-04-26","ARNA"
930,945,910,920,4363300,"2023-04-27","ARNA"
920,935,905,915,4633800,"2023-04-28","ARNA"
915,935,900,915,1700600,"2023-05-02","ARNA"
915,925,910,920,725100,"2023-05-03","ARNA"
920,925,910,920,621400,"2023-05-04","ARNA"
925,930,905,920,1528500,"2023-05-05","ARNA"
920,920,905,905,1764500,"2023-05-08","ARNA"
910,910,895,905,2811200,"2023-05-09","ARNA"
900,920,890,910,3385100,"2023-05-10","ARNA"
910,915,900,910,2185100,"2023-05-11","ARNA"
910,925,905,915,685800,"2023-05-12","ARNA"
920,925,900,905,3587900,"2023-05-15","ARNA"
910,915,895,900,1674000,"2023-05-16","ARNA"
900,920,900,910,1851100,"2023-05-17","ARNA"
910,935,900,925,6824000,"2023-05-19","ARNA"
920,955,920,950,16421500,"2023-05-22","ARNA"
955,965,925,930,3720300,"2023-05-23","ARNA"
925,940,910,940,0,"2023-05-24","ARNA"
940,940,910,920,1901700,"2023-05-25","ARNA"
920,930,910,915,594800,"2023-05-26","ARNA"
915,925,915,925,496300,"2023-05-29","ARNA"
925,925,890,900,5376000,"2023-05-30","ARNA"
900,910,890,900,1647800,"2023-05-31","ARNA"
900,915,885,905,3627500,"2023-06-05","ARNA"
910,910,885,910,1219800,"2023-06-06","ARNA"
910,910,890,900,2431500,"2023-06-07","ARNA"
900,905,890,895,1147900,"2023-06-08","ARNA"
895,900,885,900,1319500,"2023-06-09","ARNA"
895,905,890,900,1175400,"2023-06-12","ARNA"
900,900,880,880,2104700,"2023-06-13","ARNA"
880,900,880,895,975400,"2023-06-14","ARNA"
895,900,890,895,507400,"2023-06-15","ARNA"
895,895,885,885,787100,"2023-06-16","ARNA"
885,895,885,890,410900,"2023-06-19","ARNA"
890,890,880,890,720600,"2023-06-20","ARNA"
890,900,875,890,9247700,"2023-06-21","ARNA"
890,895,885,890,1121200,"2023-06-22","ARNA"
890,890,875,880,1370600,"2023-06-23","ARNA"
880,890,870,880,3002500,"2023-06-26","ARNA"
880,905,875,885,13332600,"2023-06-27","ARNA"
885,890,880,890,1107100,"2023-07-03","ARNA"
890,900,890,895,7774700,"2023-07-04","ARNA"
900,950,895,910,15435700,"2023-07-05","ARNA"
910,915,905,910,2e+06,"2023-07-06","ARNA"
910,930,900,910,1858600,"2023-07-07","ARNA"
910,925,905,920,1169300,"2023-07-10","ARNA"
920,955,920,925,5703700,"2023-07-11","ARNA"
925,925,915,920,664800,"2023-07-12","ARNA"
920,935,910,915,4141600,"2023-07-13","ARNA"
915,920,905,905,5478200,"2023-07-14","ARNA"
910,915,900,905,1480700,"2023-07-17","ARNA"
910,910,900,910,1472600,"2023-07-18","ARNA"
910,945,905,920,16864300,"2023-07-20","ARNA"
925,945,920,925,8764500,"2023-07-21","ARNA"
925,930,915,925,2132500,"2023-07-24","ARNA"
925,940,915,925,412800,"2023-07-25","ARNA"
925,930,920,925,442900,"2023-07-26","ARNA"
925,930,880,900,9892400,"2023-07-27","ARNA"
900,900,830,830,15083500,"2023-07-28","ARNA"
830,850,800,845,6802700,"2023-07-31","ARNA"
845,855,805,810,7843300,"2023-08-01","ARNA"
810,845,810,835,3989800,"2023-08-02","ARNA"
835,845,800,835,9359900,"2023-08-03","ARNA"
840,840,815,830,1011800,"2023-08-04","ARNA"
830,840,815,825,3781800,"2023-08-07","ARNA"
825,830,810,815,2604400,"2023-08-08","ARNA"
815,825,785,800,9058000,"2023-08-09","ARNA"
800,800,750,770,15211400,"2023-08-10","ARNA"
765,795,760,795,5027000,"2023-08-11","ARNA"
795,800,765,780,4071700,"2023-08-14","ARNA"
790,795,775,790,796200,"2023-08-15","ARNA"
790,795,775,780,3625000,"2023-08-16","ARNA"
780,790,770,780,1337900,"2023-08-18","ARNA"
780,790,770,780,1801900,"2023-08-21","ARNA"
780,790,770,780,1926800,"2023-08-22","ARNA"
770,780,765,775,1680000,"2023-08-23","ARNA"
775,775,760,775,5669900,"2023-08-24","ARNA"
780,785,755,770,1600500,"2023-08-25","ARNA"
770,770,750,760,3616200,"2023-08-28","ARNA"
760,760,745,750,4842300,"2023-08-29","ARNA"
750,765,745,755,5355400,"2023-08-30","ARNA"
755,760,740,755,1907700,"2023-08-31","ARNA"
760,760,745,745,1131400,"2023-09-01","ARNA"
740,755,740,745,1777200,"2023-09-04","ARNA"
750,750,745,745,1393500,"2023-09-05","ARNA"
745,760,740,750,13414100,"2023-09-06","ARNA"
755,765,755,760,3011100,"2023-09-07","ARNA"
760,770,755,765,4355600,"2023-09-08","ARNA"
765,770,745,760,7200200,"2023-09-11","ARNA"
765,775,760,775,11141900,"2023-09-12","ARNA"
775,785,755,760,5202100,"2023-09-13","ARNA"
755,770,750,755,1741800,"2023-09-14","ARNA"
755,765,755,755,1752000,"2023-09-15","ARNA"
760,765,750,760,1509700,"2023-09-18","ARNA"
765,765,760,760,778800,"2023-09-19","ARNA"
770,775,765,775,1027700,"2023-09-20","ARNA"
775,785,765,775,1127900,"2023-09-21","ARNA"
775,775,760,775,725800,"2023-09-22","ARNA"
775,780,765,780,977500,"2023-09-25","ARNA"
790,795,770,775,4058100,"2023-09-26","ARNA"
775,785,765,770,1134000,"2023-09-27","ARNA"
760,770,750,770,2332100,"2023-09-29","ARNA"
770,775,750,755,2596300,"2023-10-02","ARNA"
760,760,725,730,9330300,"2023-10-03","ARNA"
730,740,715,725,3590700,"2023-10-04","ARNA"
725,740,725,740,849300,"2023-10-05","ARNA"
740,745,730,740,948400,"2023-10-06","ARNA"
740,750,735,735,1656400,"2023-10-09","ARNA"
735,740,725,735,1081600,"2023-10-10","ARNA"
735,745,720,725,5782400,"2023-10-11","ARNA"
730,730,715,725,3731500,"2023-10-12","ARNA"
725,725,715,715,2431200,"2023-10-13","ARNA"
720,730,710,715,5077500,"2023-10-16","ARNA"
715,720,695,695,8614700,"2023-10-17","ARNA"
705,705,695,700,5007000,"2023-10-18","ARNA"
700,700,690,700,2805600,"2023-10-19","ARNA"
700,700,665,685,5757200,"2023-10-20","ARNA"
685,685,650,675,5626300,"2023-10-23","ARNA"
675,675,650,660,8331000,"2023-10-24","ARNA"
655,665,650,660,14094800,"2023-10-25","ARNA"
660,660,640,660,10149100,"2023-10-26","ARNA"
655,675,650,665,2425500,"2023-10-27","ARNA"
670,670,645,660,3646000,"2023-10-30","ARNA"
660,660,630,660,5308400,"2023-10-31","ARNA"
660,660,630,655,3291400,"2023-11-01","ARNA"
655,660,645,655,919600,"2023-11-02","ARNA"
655,660,645,660,1290000,"2023-11-03","ARNA"
660,680,650,680,2087800,"2023-11-06","ARNA"
680,685,665,680,1340200,"2023-11-07","ARNA"
675,680,660,680,2654700,"2023-11-08","ARNA"
680,685,670,680,2930300,"2023-11-09","ARNA"
680,680,665,675,1735200,"2023-11-10","ARNA"
675,680,665,675,287800,"2023-11-13","ARNA"
675,680,665,680,451000,"2023-11-14","ARNA"
680,690,670,690,894100,"2023-11-15","ARNA"
690,700,680,700,725600,"2023-11-16","ARNA"
700,700,685,700,776000,"2023-11-17","ARNA"
700,715,695,710,2079100,"2023-11-20","ARNA"
710,710,695,710,734000,"2023-11-21","ARNA"
710,715,700,710,1501700,"2023-11-22","ARNA"
710,710,690,690,2678800,"2023-11-23","ARNA"
700,700,685,695,2358600,"2023-11-24","ARNA"
695,700,690,700,3162100,"2023-11-27","ARNA"
700,710,685,690,1850100,"2023-11-28","ARNA"
690,690,680,690,2417400,"2023-11-29","ARNA"
690,695,665,670,4401800,"2023-11-30","ARNA"
670,670,655,660,2404900,"2023-12-01","ARNA"
660,665,645,655,4616000,"2023-12-04","ARNA"
655,660,645,650,3250300,"2023-12-05","ARNA"
650,665,650,655,1780100,"2023-12-06","ARNA"
655,655,645,650,987600,"2023-12-07","ARNA"
655,655,640,650,863200,"2023-12-08","ARNA"
650,650,630,635,1394900,"2023-12-11","ARNA"
635,650,635,650,239000,"2023-12-12","ARNA"
650,660,640,650,449000,"2023-12-13","ARNA"
650,655,640,655,270700,"2023-12-14","ARNA"
655,660,650,655,1952900,"2023-12-15","ARNA"
655,660,645,660,1705200,"2023-12-18","ARNA"
655,660,635,655,3025200,"2023-12-19","ARNA"
655,660,640,655,3498600,"2023-12-20","ARNA"
655,655,640,655,2326200,"2023-12-21","ARNA"
650,660,645,655,996900,"2023-12-22","ARNA"
655,660,645,655,1151900,"2023-12-27","ARNA"
655,655,645,655,2557100,"2023-12-28","ARNA"
655,665,645,665,4344600,"2023-12-29","ARNA"
665,670,655,665,1488700,"2024-01-02","ARNA"
665,670,655,665,2961600,"2024-01-03","ARNA"
665,675,660,675,3063600,"2024-01-04","ARNA"
680,685,665,670,1952500,"2024-01-05","ARNA"
675,695,660,695,2366100,"2024-01-08","ARNA"
695,695,680,695,1925300,"2024-01-09","ARNA"
695,725,685,710,7983000,"2024-01-10","ARNA"
710,715,695,705,5191200,"2024-01-11","ARNA"
705,730,695,725,2075700,"2024-01-12","ARNA"
725,755,725,735,10751400,"2024-01-15","ARNA"
735,735,705,720,7404300,"2024-01-16","ARNA"
720,730,715,720,6932200,"2024-01-17","ARNA"
720,720,705,715,6632000,"2024-01-18","ARNA"
715,720,705,720,3485400,"2024-01-19","ARNA"
720,725,685,705,3699100,"2024-01-22","ARNA"
705,705,685,700,1088800,"2024-01-23","ARNA"
700,705,685,695,1194400,"2024-01-24","ARNA"
690,705,680,695,1768600,"2024-01-25","ARNA"
695,695,665,685,3389600,"2024-01-26","ARNA"
685,690,675,690,477600,"2024-01-29","ARNA"
690,695,665,685,1932500,"2024-01-30","ARNA"
685,685,670,685,1604600,"2024-01-31","ARNA"
680,685,650,685,8647600,"2024-02-01","ARNA"
680,690,670,680,2756700,"2024-02-02","ARNA"
675,685,670,680,995400,"2024-02-05","ARNA"
680,680,665,675,3796400,"2024-02-06","ARNA"
670,675,665,675,1999400,"2024-02-07","ARNA"
675,685,675,680,1268400,"2024-02-12","ARNA"
685,690,665,680,3442700,"2024-02-13","ARNA"
650,720,650,690,10632400,"2024-02-15","ARNA"
685,695,670,690,3724200,"2024-02-16","ARNA"
695,700,665,665,4584800,"2024-02-19","ARNA"
665,675,640,665,7664900,"2024-02-20","ARNA"
665,675,645,650,14577300,"2024-02-21","ARNA"
655,670,650,665,1866700,"2024-02-22","ARNA"
665,675,650,670,1938200,"2024-02-23","ARNA"
670,690,670,685,3026300,"2024-02-26","ARNA"
690,720,685,715,11993700,"2024-02-27","ARNA"
720,725,695,720,3386400,"2024-02-28","ARNA"
720,720,705,710,4452000,"2024-02-29","ARNA"
710,715,700,710,631200,"2024-03-01","ARNA"
710,710,695,710,1112800,"2024-03-04","ARNA"
710,715,695,710,1502300,"2024-03-05","ARNA"
710,715,700,710,1041400,"2024-03-06","ARNA"
710,715,700,710,735300,"2024-03-07","ARNA"
710,720,700,710,1220200,"2024-03-08","ARNA"
710,715,700,700,4991400,"2024-03-13","ARNA"
700,705,695,705,2396800,"2024-03-14","ARNA"
705,710,700,705,728700,"2024-03-15","ARNA"
705,710,695,705,1821100,"2024-03-18","ARNA"
705,710,700,710,783900,"2024-03-19","ARNA"
710,710,695,705,6697300,"2024-03-20","ARNA"
705,715,705,710,6714400,"2024-03-21","ARNA"
710,715,700,710,4718900,"2024-03-22","ARNA"
710,710,700,705,3553200,"2024-03-25","ARNA"
710,710,690,705,4974100,"2024-03-26","ARNA"
710,710,700,700,3204600,"2024-03-27","ARNA"
700,720,700,700,3828200,"2024-03-28","ARNA"
700,710,695,700,2526800,"2024-04-01","ARNA"
700,740,700,740,6058000,"2024-04-02","ARNA"
740,750,715,725,12788900,"2024-04-03","ARNA"
725,735,720,735,6059200,"2024-04-04","ARNA"
735,745,730,745,5059100,"2024-04-05","ARNA"
745,745,700,715,5750800,"2024-04-16","ARNA"
720,720,650,670,7543300,"2024-04-17","ARNA"
670,685,655,680,3068300,"2024-04-18","ARNA"
680,680,650,680,5086000,"2024-04-19","ARNA"
680,680,660,675,3365500,"2024-04-22","ARNA"
675,680,660,675,890200,"2024-04-23","ARNA"
675,680,665,675,1764900,"2024-04-24","ARNA"
675,680,665,675,3205500,"2024-04-25","ARNA"
675,675,645,650,11161200,"2024-04-26","ARNA"
650,660,645,650,1482800,"2024-04-29","ARNA"
650,655,645,650,3855900,"2024-04-30","ARNA"
650,655,640,650,17473600,"2024-05-02","ARNA"
650,660,650,650,1024100,"2024-05-03","ARNA"
655,665,650,655,2615000,"2024-05-06","ARNA"
655,665,650,660,5340000,"2024-05-07","ARNA"
660,670,650,665,2130300,"2024-05-08","ARNA"
670,670,655,665,740300,"2024-05-13","ARNA"
665,670,655,665,2829100,"2024-05-14","ARNA"
665,665,650,660,2254400,"2024-05-15","ARNA"
660,665,655,655,455200,"2024-05-16","ARNA"
660,665,650,665,4737700,"2024-05-17","ARNA"
665,670,655,660,22305500,"2024-05-20","ARNA"
660,665,640,650,4830600,"2024-05-21","ARNA"
655,655,640,655,1225500,"2024-05-22","ARNA"
655,655,605,645,14093800,"2024-05-27","ARNA"
645,650,630,645,634200,"2024-05-28","ARNA"
645,645,625,640,1681400,"2024-05-29","ARNA"
640,645,625,645,1261000,"2024-05-30","ARNA"
645,645,630,645,1592600,"2024-05-31","ARNA"
645,650,620,630,7813200,"2024-06-03","ARNA"
630,635,605,620,9073900,"2024-06-04","ARNA"
620,620,610,615,2229500,"2024-06-05","ARNA"
615,620,605,610,2656200,"2024-06-06","ARNA"
610,615,605,610,1250100,"2024-06-07","ARNA"
605,610,595,600,3863500,"2024-06-10","ARNA"
605,605,595,600,910800,"2024-06-11","ARNA"
600,600,580,590,4817200,"2024-06-12","ARNA"
595,605,585,590,799200,"2024-06-13","ARNA"
590,605,585,595,576100,"2024-06-14","ARNA"
595,595,585,590,3833800,"2024-06-19","ARNA"
590,590,570,580,2529000,"2024-06-20","ARNA"
580,580,570,575,2979700,"2024-06-21","ARNA"
575,575,560,575,2529300,"2024-06-24","ARNA"
575,585,565,580,3771600,"2024-06-25","ARNA"
580,585,575,580,1367900,"2024-06-26","ARNA"
580,585,565,575,1380700,"2024-06-27","ARNA"
575,575,560,565,7903900,"2024-06-28","ARNA"
565,610,565,600,16229600,"2024-07-01","ARNA"
610,610,590,600,6554100,"2024-07-02","ARNA"
605,640,595,600,22956000,"2024-07-03","ARNA"
605,615,595,610,23094900,"2024-07-04","ARNA"
610,620,605,610,2631600,"2024-07-05","ARNA"
615,635,615,625,9694000,"2024-07-08","ARNA"
630,685,625,660,19869500,"2024-07-09","ARNA"
670,705,660,690,18870200,"2024-07-10","ARNA"
690,695,670,695,10187000,"2024-07-11","ARNA"
700,705,690,695,5258900,"2024-07-12","ARNA"
695,700,685,695,2921200,"2024-07-15","ARNA"
690,695,685,695,3003300,"2024-07-16","ARNA"
690,695,685,695,4486200,"2024-07-17","ARNA"
695,715,695,710,1019900,"2024-07-18","ARNA"
710,720,710,715,1283300,"2024-07-19","ARNA"
715,725,705,715,2535600,"2024-07-22","ARNA"
715,720,695,715,7242900,"2024-07-23","ARNA"
715,715,700,710,1236200,"2024-07-24","ARNA"
710,715,680,705,3907500,"2024-07-25","ARNA"
705,705,685,705,1206300,"2024-07-26","ARNA"
710,710,690,705,4234300,"2024-07-29","ARNA"
700,710,695,705,1828000,"2024-07-30","ARNA"
695,705,695,705,841900,"2024-07-31","ARNA"
710,715,700,710,1022000,"2024-08-01","ARNA"
710,745,700,735,8661800,"2024-08-02","ARNA"
735,735,700,725,5203200,"2024-08-05","ARNA"
720,720,695,710,13269200,"2024-08-06","ARNA"
705,715,700,715,3936900,"2024-08-07","ARNA"
715,720,695,710,3016900,"2024-08-08","ARNA"
710,710,700,710,5209600,"2024-08-09","ARNA"
710,710,700,710,1197400,"2024-08-12","ARNA"
710,710,695,705,2211600,"2024-08-13","ARNA"
705,710,695,705,2069600,"2024-08-14","ARNA"
705,705,695,705,2058300,"2024-08-15","ARNA"
710,710,695,695,1318800,"2024-08-16","ARNA"
695,700,685,700,671700,"2024-08-19","ARNA"
700,705,690,700,530900,"2024-08-20","ARNA"
700,705,695,705,427300,"2024-08-21","ARNA"
705,705,690,700,2863000,"2024-08-22","ARNA"
695,700,695,700,1479300,"2024-08-23","ARNA"
700,700,680,695,3607400,"2024-08-26","ARNA"
695,700,670,695,4500700,"2024-08-27","ARNA"
680,695,680,695,1651500,"2024-08-28","ARNA"
690,695,690,695,852000,"2024-08-29","ARNA"
690,695,685,695,2283200,"2024-08-30","ARNA"
695,695,680,695,1257000,"2024-09-02","ARNA"
695,695,685,690,1130400,"2024-09-03","ARNA"
690,690,680,690,708600,"2024-09-04","ARNA"
690,690,675,680,3301000,"2024-09-05","ARNA"
680,685,665,670,1580600,"2024-09-06","ARNA"
675,675,650,660,2964500,"2024-09-09","ARNA"
660,675,650,665,3061700,"2024-09-10","ARNA"
665,680,660,680,1044900,"2024-09-11","ARNA"
675,685,670,675,779300,"2024-09-12","ARNA"
675,680,670,675,2529800,"2024-09-13","ARNA"
675,685,675,675,2666500,"2024-09-17","ARNA"
680,685,675,685,582300,"2024-09-18","ARNA"
680,690,680,690,580100,"2024-09-19","ARNA"
690,700,685,685,2110700,"2024-09-20","ARNA"
690,690,685,690,498400,"2024-09-23","ARNA"
690,690,675,680,5432000,"2024-09-24","ARNA"
680,685,670,675,2964400,"2024-09-25","ARNA"
675,680,665,675,1088600,"2024-09-26","ARNA"
675,680,670,680,964300,"2024-09-27","ARNA"
680,700,675,700,17605400,"2024-09-30","ARNA"
700,705,690,700,1161500,"2024-10-01","ARNA"
700,700,675,690,1579300,"2024-10-02","ARNA"
690,690,675,685,2801100,"2024-10-03","ARNA"
685,690,675,685,848600,"2024-10-04","ARNA"
690,690,670,675,997500,"2024-10-07","ARNA"
675,680,665,675,1332700,"2024-10-08","ARNA"
675,680,670,670,1491200,"2024-10-09","ARNA"
675,700,665,680,3812400,"2024-10-10","ARNA"
680,690,680,690,352300,"2024-10-11","ARNA"
690,690,675,685,1414300,"2024-10-14","ARNA"
685,690,680,685,646800,"2024-10-15","ARNA"
685,735,680,725,5236700,"2024-10-16","ARNA"
725,785,725,765,20770600,"2024-10-17","ARNA"
765,775,750,760,6605000,"2024-10-18","ARNA"
760,775,760,770,4008000,"2024-10-21","ARNA"
770,775,760,765,4068400,"2024-10-22","ARNA"
765,785,760,770,9986800,"2024-10-23","ARNA"
770,785,765,770,13026500,"2024-10-24","ARNA"
770,780,760,780,6507800,"2024-10-25","ARNA"
785,800,760,770,5606200,"2024-10-28","ARNA"
770,775,750,765,8801800,"2024-10-29","ARNA"
765,770,755,760,2852700,"2024-10-30","ARNA"
760,765,755,765,3477700,"2024-10-31","ARNA"
765,770,755,765,3191500,"2024-11-01","ARNA"
755,765,750,765,2551100,"2024-11-04","ARNA"
765,770,750,755,2174700,"2024-11-05","ARNA"
750,760,740,755,2303100,"2024-11-06","ARNA"
755,760,740,750,2755000,"2024-11-07","ARNA"
750,755,740,755,657300,"2024-11-08","ARNA"
760,760,705,755,3650400,"2024-11-11","ARNA"
755,760,745,755,1327000,"2024-11-12","ARNA"
755,755,735,745,3958200,"2024-11-13","ARNA"
735,760,725,755,1835400,"2024-11-14","ARNA"
750,755,740,755,775400,"2024-11-15","ARNA"
740,760,740,755,1297700,"2024-11-18","ARNA"
755,755,740,755,901400,"2024-11-19","ARNA"
755,755,730,745,2169000,"2024-11-20","ARNA"
745,745,735,740,1627000,"2024-11-21","ARNA"
740,745,735,740,533100,"2024-11-22","ARNA"
740,740,735,740,1343400,"2024-11-25","ARNA"
740,745,730,740,987300,"2024-11-26","ARNA"
740,745,735,745,703900,"2024-11-28","ARNA"
745,745,730,740,2045300,"2024-11-29","ARNA"
745,745,720,740,1607800,"2024-12-02","ARNA"
735,740,730,740,842200,"2024-12-03","ARNA"
740,750,735,740,2063700,"2024-12-04","ARNA"
740,745,725,740,2887500,"2024-12-05","ARNA"
740,740,715,730,2970700,"2024-12-06","ARNA"
725,735,725,735,605000,"2024-12-09","ARNA"
735,740,715,720,4824700,"2024-12-10","ARNA"
720,725,705,720,1560000,"2024-12-11","ARNA"
710,720,705,720,1653400,"2024-12-12","ARNA"
715,720,710,715,1214100,"2024-12-13","ARNA"
720,720,695,705,2701800,"2024-12-16","ARNA"
695,700,690,700,1435600,"2024-12-17","ARNA"
705,735,695,730,7528900,"2024-12-18","ARNA"
730,735,690,700,3624900,"2024-12-19","ARNA"
700,710,690,700,1022700,"2024-12-20","ARNA"
700,720,690,715,669100,"2024-12-23","ARNA"
710,715,695,695,1009400,"2024-12-24","ARNA"
690,700,685,690,1258800,"2024-12-27","ARNA"
690,695,685,690,777900,"2024-12-30","ARNA"
690,690,685,690,719500,"2025-01-02","ARNA"
690,695,680,690,533300,"2025-01-03","ARNA"
685,695,665,680,1331100,"2025-01-06","ARNA"
680,680,635,640,2748500,"2025-01-07","ARNA"
645,645,600,630,3535300,"2025-01-08","ARNA"
630,645,610,630,4480600,"2025-01-09","ARNA"
630,655,600,635,3073100,"2025-01-10","ARNA"
635,650,605,620,1049800,"2025-01-13","ARNA"
620,620,565,605,18863200,"2025-01-14","ARNA"
610,610,585,605,453100,"2025-01-15","ARNA"
605,630,600,625,803300,"2025-01-16","ARNA"
600,620,600,620,2762900,"2025-01-17","ARNA"
620,625,595,615,1868600,"2025-01-20","ARNA"
615,615,600,615,1284400,"2025-01-21","ARNA"
625,645,620,625,2672200,"2025-01-22","ARNA"
625,650,610,630,2098800,"2025-01-23","ARNA"
640,640,610,620,835000,"2025-01-24","ARNA"
625,625,605,620,1120200,"2025-01-30","ARNA"
620,620,610,615,2997200,"2025-01-31","ARNA"
615,615,595,595,3585000,"2025-02-03","ARNA"
600,610,595,600,6058500,"2025-02-04","ARNA"
600,605,575,590,4409500,"2025-02-05","ARNA"
595,595,580,590,1234300,"2025-02-06","ARNA"
590,590,575,590,1295400,"2025-02-07","ARNA"
590,595,575,590,1454400,"2025-02-10","ARNA"
580,580,565,570,2329600,"2025-02-11","ARNA"
580,585,575,580,1714100,"2025-02-12","ARNA"
580,580,570,575,1081100,"2025-02-13","ARNA"
580,585,575,580,1369200,"2025-02-14","ARNA"
580,600,580,595,1123100,"2025-02-17","ARNA"
595,640,595,630,6013900,"2025-02-18","ARNA"
630,645,625,640,5499100,"2025-02-19","ARNA"
640,655,640,650,5325200,"2025-02-20","ARNA"
650,655,645,645,2839700,"2025-02-21","ARNA"
645,650,640,650,521800,"2025-02-24","ARNA"
655,655,630,645,684700,"2025-02-25","ARNA"
645,645,615,630,2415300,"2025-02-26","ARNA"
630,635,615,630,4200600,"2025-02-27","ARNA"
630,635,615,620,2432200,"2025-02-28","ARNA"
620,650,620,635,4209900,"2025-03-03","ARNA"
640,645,605,625,2662700,"2025-03-04","ARNA"
625,630,610,625,1512800,"2025-03-05","ARNA"
620,635,620,635,304600,"2025-03-06","ARNA"
635,635,625,630,404200,"2025-03-07","ARNA"
630,635,620,630,566800,"2025-03-10","ARNA"
630,635,615,635,1507900,"2025-03-11","ARNA"
630,630,620,630,541000,"2025-03-12","ARNA"
630,630,610,625,2334800,"2025-03-13","ARNA"
625,625,605,615,1329400,"2025-03-14","ARNA"
615,630,615,615,981100,"2025-03-17","ARNA"
620,620,585,615,5008700,"2025-03-18","ARNA"
615,615,605,615,1356500,"2025-03-19","ARNA"
615,625,615,620,478700,"2025-03-20","ARNA"
620,625,615,625,716800,"2025-03-21","ARNA"
625,625,615,625,592700,"2025-03-24","ARNA"
625,635,620,630,141700,"2025-03-25","ARNA"
630,660,630,655,536600,"2025-03-26","ARNA"
655,675,640,675,442600,"2025-03-27","ARNA"
650,650,585,620,1980300,"2025-04-08","ARNA"
620,630,600,615,1963000,"2025-04-09","ARNA"
620,645,620,640,2753400,"2025-04-10","ARNA"
640,645,635,645,361400,"2025-04-11","ARNA"
645,680,645,655,1471900,"2025-04-14","ARNA"
695,695,650,660,3532700,"2025-04-15","ARNA"
665,675,655,670,3253600,"2025-04-16","ARNA"
620,630,605,615,3412800,"2025-04-17","ARNA"
620,620,590,605,2125700,"2025-04-21","ARNA"
610,610,585,590,4409600,"2025-04-22","ARNA"
590,605,585,590,1381300,"2025-04-23","ARNA"
595,600,585,595,3531200,"2025-04-24","ARNA"
600,600,580,590,2962000,"2025-04-25","ARNA"
590,600,585,590,2850600,"2025-04-28","ARNA"
600,600,585,595,5157200,"2025-04-29","ARNA"
595,595,585,590,2979700,"2025-04-30","ARNA"
590,615,585,610,7500500,"2025-05-02","ARNA"
620,630,610,620,4089100,"2025-05-05","ARNA"
620,625,600,620,3057500,"2025-05-06","ARNA"
620,620,605,620,1196500,"2025-05-07","ARNA"
620,620,610,620,954800,"2025-05-08","ARNA"
620,620,610,620,670000,"2025-05-09","ARNA"
620,620,615,620,994100,"2025-05-14","ARNA"
620,625,615,620,373300,"2025-05-15","ARNA"
615,625,615,620,582500,"2025-05-16","ARNA"
620,625,610,620,820000,"2025-05-19","ARNA"
615,620,610,620,1732600,"2025-05-20","ARNA"
620,620,615,620,614400,"2025-05-21","ARNA"
620,620,610,620,1464700,"2025-05-22","ARNA"
620,620,615,620,119000,"2025-05-23","ARNA"
615,620,610,620,1538300,"2025-05-26","ARNA"
615,620,610,620,1555400,"2025-05-27","ARNA"
615,620,610,620,1556000,"2025-05-28","ARNA"
620,620,610,615,659400,"2025-06-02","ARNA"
615,615,600,610,1307700,"2025-06-03","ARNA"
610,615,595,600,1924000,"2025-06-04","ARNA"
600,600,590,600,2125000,"2025-06-05","ARNA"
600,600,595,600,1357800,"2025-06-10","ARNA"
600,600,595,600,762000,"2025-06-11","ARNA"
600,600,585,600,3092000,"2025-06-12","ARNA"
600,600,590,600,1321700,"2025-06-13","ARNA"
600,600,590,600,1809200,"2025-06-16","ARNA"
595,600,585,590,3283500,"2025-06-17","ARNA"
590,590,585,590,1431800,"2025-06-18","ARNA"
590,590,570,590,2475200,"2025-06-19","ARNA"
590,590,575,590,2156700,"2025-06-20","ARNA"
580,585,575,580,2444400,"2025-06-23","ARNA"
580,580,575,580,612600,"2025-06-24","ARNA"
575,580,575,580,888800,"2025-06-25","ARNA"
580,585,580,585,133000,"2025-06-26","ARNA"
590,610,585,600,688500,"2025-06-30","ARNA"
600,605,590,595,1293300,"2025-07-01","ARNA"
600,600,575,590,2258300,"2025-07-02","ARNA"
590,595,580,590,1089200,"2025-07-03","ARNA"
590,590,585,590,551700,"2025-07-04","ARNA"
590,590,580,590,965600,"2025-07-07","ARNA"
590,590,580,590,874000,"2025-07-08","ARNA"
585,595,585,590,530300,"2025-07-09","ARNA"
590,590,585,590,1116000,"2025-07-10","ARNA"
590,595,585,590,340000,"2025-07-11","ARNA"
590,595,580,590,1111300,"2025-07-14","ARNA"
590,590,580,590,1113000,"2025-07-15","ARNA"
590,595,585,590,680100,"2025-07-16","ARNA"
590,590,585,590,475400,"2025-07-17","ARNA"
590,595,585,590,602400,"2025-07-18","ARNA"
590,595,585,590,2108800,"2025-07-21","ARNA"
590,590,580,585,1677400,"2025-07-22","ARNA"
590,590,575,585,1778800,"2025-07-23","ARNA"
590,590,575,585,2242200,"2025-07-24","ARNA"
585,585,575,585,1407900,"2025-07-25","ARNA"
585,590,580,590,1482700,"2025-07-28","ARNA"
590,590,585,590,780400,"2025-07-29","ARNA"
590,590,575,580,1363500,"2025-07-30","ARNA"
585,585,575,585,865700,"2025-07-31","ARNA"
585,585,575,575,1147600,"2025-08-01","ARNA"
575,590,575,585,2639900,"2025-08-04","ARNA"
585,585,575,585,3551400,"2025-08-05","ARNA"
585,585,580,585,1487700,"2025-08-06","ARNA"
585,585,570,580,3146800,"2025-08-07","ARNA"
580,580,575,580,511100,"2025-08-08","ARNA"
580,580,575,575,1182500,"2025-08-11","ARNA"
575,585,570,580,2944600,"2025-08-12","ARNA"
580,580,565,570,4560900,"2025-08-13","ARNA"
575,575,565,570,2068900,"2025-08-14","ARNA"
570,575,560,570,3029100,"2025-08-15","ARNA"
NA,NA,NA,NA,NA,"2025-08-18","ARNA"
570,575,565,570,1548600,"2025-08-19","ARNA"
570,580,570,580,1807500,"2025-08-20","ARNA"
580,580,570,580,2587300,"2025-08-21","ARNA"
580,580,570,575,836800,"2025-08-22","ARNA"
575,580,570,575,1720400,"2025-08-25","ARNA"
575,580,560,570,5326400,"2025-08-26","ARNA"
570,585,565,575,4073200,"2025-08-27","ARNA"
580,585,575,580,2548300,"2025-08-28","ARNA"
580,580,560,575,3787200,"2025-08-29","ARNA"
560,570,555,565,2284700,"2025-09-01","ARNA"
565,565,560,565,1619700,"2025-09-02","ARNA"
565,565,555,565,3160000,"2025-09-03","ARNA"
565,570,560,570,623100,"2025-09-04","ARNA"
570,570,560,565,1255500,"2025-09-08","ARNA"
555,560,550,560,3826400,"2025-09-09","ARNA"
560,560,550,560,336600,"2025-09-10","ARNA"
560,560,550,555,2156200,"2025-09-11","ARNA"
550,550,545,550,2992900,"2025-09-12","ARNA"
555,565,550,560,1728300,"2025-09-15","ARNA"
560,560,545,550,2317600,"2025-09-16","ARNA"
550,555,545,555,3204900,"2025-09-17","ARNA"
555,560,550,560,2692800,"2025-09-18","ARNA"
550,560,550,555,1186000,"2025-09-19","ARNA"
555,555,550,555,3236600,"2025-09-22","ARNA"
555,555,550,555,5054100,"2025-09-23","ARNA"
555,565,550,555,3358400,"2025-09-24","ARNA"
555,555,540,540,5884000,"2025-09-25","ARNA"
540,550,535,540,4955800,"2025-09-26","ARNA"
545,545,530,540,1851000,"2025-09-29","ARNA"
540,545,535,545,329000,"2025-09-30","ARNA"
545,550,530,535,3955900,"2025-10-01","ARNA"
535,540,530,540,1046700,"2025-10-02","ARNA"
540,540,520,530,3780000,"2025-10-03","ARNA"
530,530,515,520,7104700,"2025-10-06","ARNA"
520,530,515,525,16950500,"2025-10-07","ARNA"
525,525,515,520,3534700,"2025-10-08","ARNA"
520,530,515,530,14472900,"2025-10-09","ARNA"
530,530,515,525,8826100,"2025-10-10","ARNA"
525,525,515,525,855700,"2025-10-13","ARNA"
525,530,520,525,658000,"2025-10-14","ARNA"
530,535,515,535,2983100,"2025-10-15","ARNA"
530,540,520,535,1013100,"2025-10-16","ARNA"
535,540,525,530,663600,"2025-10-17","ARNA"
535,535,515,520,7912700,"2025-10-20","ARNA"
520,525,515,520,14860200,"2025-10-21","ARNA"
520,530,515,520,9329000,"2025-10-22","ARNA"
520,520,510,515,18119800,"2025-10-23","ARNA"
515,540,510,530,63919700,"2025-10-24","ARNA"
535,545,530,545,8532800,"2025-10-27","ARNA"
545,545,535,545,4647900,"2025-10-28","ARNA"
540,550,525,550,10767000,"2025-10-29","ARNA"
550,550,540,550,2354400,"2025-10-30","ARNA"
550,555,540,550,6173900,"2025-10-31","ARNA"
550,550,535,550,3664200,"2025-11-03","ARNA"
550,555,545,550,2516700,"2025-11-04","ARNA"
550,550,540,550,1704900,"2025-11-05","ARNA"
545,550,545,550,1191900,"2025-11-06","ARNA"
550,555,545,550,877200,"2025-11-07","ARNA"
555,555,545,550,2457300,"2025-11-10","ARNA"
550,560,550,555,2910900,"2025-11-11","ARNA"
560,560,555,560,1028300,"2025-11-12","ARNA"
560,560,555,560,1694700,"2025-11-13","ARNA"
560,560,550,560,2316500,"2025-11-14","ARNA"
560,560,550,555,1932300,"2025-11-17","ARNA"
555,555,540,555,7139600,"2025-11-18","ARNA"
555,560,550,555,1795300,"2025-11-19","ARNA"
555,555,550,555,3984800,"2025-11-20","ARNA"
555,555,545,545,3414000,"2025-11-21","ARNA"
545,550,535,545,3369500,"2025-11-24","ARNA"
545,545,515,530,9679200,"2025-11-25","ARNA"
530,545,530,535,8368100,"2025-11-26","ARNA"
540,545,530,535,2479200,"2025-11-27","ARNA"
540,540,530,535,1917400,"2025-11-28","ARNA"
535,540,535,540,293200,"2025-12-01","ARNA"
535,540,525,535,3444300,"2025-12-02","ARNA"
535,540,530,535,2758800,"2025-12-03","ARNA"
540,540,525,535,1831300,"2025-12-04","ARNA"
535,545,530,535,4616900,"2025-12-05","ARNA"
540,545,535,540,6830700,"2025-12-08","ARNA"
545,545,530,540,6403800,"2025-12-09","ARNA"
540,540,530,535,7314600,"2025-12-10","ARNA"
530,540,520,535,7441400,"2025-12-11","ARNA"
525,540,525,535,2018200,"2025-12-12","ARNA"