"Open","High","Low","Close","Volume","Date","Emiten"
435,435,435,435,1500,"2007-01-02","ARTA"
435,435,435,435,1000,"2007-01-03","ARTA"
435,435,435,435,1500,"2007-01-04","ARTA"
435,435,435,435,1000,"2007-01-05","ARTA"
435,435,435,435,1000,"2007-01-08","ARTA"
435,435,435,435,1000,"2007-01-09","ARTA"
435,435,435,435,500,"2007-01-10","ARTA"
435,435,435,435,500,"2007-01-11","ARTA"
435,435,435,435,500,"2007-01-12","ARTA"
435,435,435,435,1000,"2007-01-15","ARTA"
435,435,435,435,500,"2007-01-16","ARTA"
435,435,435,435,1000,"2007-01-17","ARTA"
435,435,435,435,1000,"2007-01-18","ARTA"
435,435,435,435,1000,"2007-01-19","ARTA"
435,435,435,435,500,"2007-01-22","ARTA"
435,435,435,435,1000,"2007-01-23","ARTA"
435,435,435,435,500,"2007-01-24","ARTA"
435,435,435,435,500,"2007-01-25","ARTA"
435,435,435,435,1500,"2007-01-26","ARTA"
435,435,435,435,3,"2007-01-29","ARTA"
435,435,435,435,500,"2007-01-30","ARTA"
435,435,435,435,1000,"2007-01-31","ARTA"
435,435,435,435,500,"2007-02-01","ARTA"
435,435,435,435,500,"2007-02-02","ARTA"
435,435,435,435,500,"2007-02-05","ARTA"
435,435,435,435,1000,"2007-02-06","ARTA"
435,435,435,435,500,"2007-02-07","ARTA"
435,435,435,435,500,"2007-02-08","ARTA"
435,435,435,435,1000,"2007-02-09","ARTA"
435,435,435,435,1000,"2007-02-12","ARTA"
435,435,435,435,1500,"2007-02-13","ARTA"
435,435,435,435,500,"2007-02-14","ARTA"
435,435,435,435,500,"2007-02-15","ARTA"
435,435,435,435,1000,"2007-02-16","ARTA"
435,435,435,435,1500,"2007-02-19","ARTA"
435,435,435,435,500,"2007-02-20","ARTA"
435,435,435,435,500,"2007-02-21","ARTA"
435,435,435,435,1000,"2007-02-22","ARTA"
435,435,435,435,500,"2007-02-23","ARTA"
430,435,430,430,3000,"2007-02-26","ARTA"
430,430,430,430,0,"2007-02-27","ARTA"
435,435,435,435,1000,"2007-02-28","ARTA"
435,435,435,435,500,"2007-03-01","ARTA"
435,435,435,435,500,"2007-03-02","ARTA"
435,435,435,435,1000,"2007-03-05","ARTA"
435,435,435,435,500,"2007-03-06","ARTA"
435,435,435,435,1000,"2007-03-07","ARTA"
435,435,435,435,500,"2007-03-08","ARTA"
435,435,435,435,500,"2007-03-09","ARTA"
435,435,435,435,1000,"2007-03-12","ARTA"
435,435,435,435,500,"2007-03-13","ARTA"
435,435,435,435,500,"2007-03-14","ARTA"
435,435,435,435,500,"2007-03-15","ARTA"
435,435,435,435,500,"2007-03-16","ARTA"
435,435,435,435,1000,"2007-03-20","ARTA"
435,435,435,435,0,"2007-03-21","ARTA"
435,435,435,435,1000,"2007-03-22","ARTA"
435,435,435,435,1000,"2007-03-23","ARTA"
435,435,435,435,500,"2007-03-26","ARTA"
435,435,435,435,500,"2007-03-27","ARTA"
435,435,435,435,500,"2007-03-28","ARTA"
435,435,435,435,1000,"2007-03-29","ARTA"
435,435,435,435,500,"2007-03-30","ARTA"
435,435,435,435,500,"2007-04-02","ARTA"
435,435,435,435,500,"2007-04-03","ARTA"
435,435,435,435,500,"2007-04-04","ARTA"
435,435,435,435,1000,"2007-04-05","ARTA"
435,435,435,435,1000,"2007-04-09","ARTA"
435,435,435,435,500,"2007-04-10","ARTA"
435,435,435,435,500,"2007-04-11","ARTA"
435,435,435,435,500,"2007-04-12","ARTA"
435,435,435,435,500,"2007-04-13","ARTA"
435,435,435,435,1000,"2007-04-16","ARTA"
435,435,435,435,1000,"2007-04-17","ARTA"
435,435,435,435,500,"2007-04-18","ARTA"
435,435,435,435,500,"2007-04-19","ARTA"
435,435,435,435,1000,"2007-04-20","ARTA"
435,435,435,435,1500,"2007-04-23","ARTA"
435,435,435,435,500,"2007-04-24","ARTA"
435,435,435,435,500,"2007-04-25","ARTA"
435,435,435,435,500,"2007-04-26","ARTA"
435,435,435,435,500,"2007-04-27","ARTA"
435,435,435,435,1000,"2007-04-30","ARTA"
435,435,435,435,500,"2007-05-01","ARTA"
435,435,435,435,500,"2007-05-02","ARTA"
435,435,435,435,1500,"2007-05-03","ARTA"
435,435,435,435,500,"2007-05-04","ARTA"
435,435,435,435,1000,"2007-05-07","ARTA"
435,435,435,435,1000,"2007-05-08","ARTA"
435,435,435,435,500,"2007-05-09","ARTA"
435,435,435,435,500,"2007-05-10","ARTA"
435,435,435,435,500,"2007-05-11","ARTA"
435,435,435,435,1500,"2007-05-14","ARTA"
435,435,435,435,1500,"2007-05-15","ARTA"
435,435,435,435,500,"2007-05-16","ARTA"
435,435,435,435,500,"2007-05-21","ARTA"
435,435,435,435,1000,"2007-05-22","ARTA"
435,435,435,435,500,"2007-05-23","ARTA"
435,435,435,435,1000,"2007-05-24","ARTA"
435,435,435,435,1000,"2007-05-25","ARTA"
435,435,435,435,1000,"2007-05-28","ARTA"
435,435,435,435,0,"2007-05-29","ARTA"
440,440,440,440,500,"2007-05-30","ARTA"
435,435,435,435,1000,"2007-05-31","ARTA"
435,435,435,435,1000,"2007-06-04","ARTA"
440,440,435,440,3500,"2007-06-05","ARTA"
440,440,435,440,2500,"2007-06-06","ARTA"
440,440,440,440,1000,"2007-06-07","ARTA"
440,440,440,440,1500,"2007-06-08","ARTA"
440,440,440,440,500,"2007-06-11","ARTA"
435,435,435,435,12500,"2007-06-12","ARTA"
440,440,435,440,3500,"2007-06-13","ARTA"
445,445,445,445,1000,"2007-06-14","ARTA"
450,450,445,450,5000,"2007-06-15","ARTA"
455,455,450,455,2000,"2007-06-18","ARTA"
455,455,455,455,1000,"2007-06-19","ARTA"
460,460,455,460,1500,"2007-06-20","ARTA"
460,460,460,460,1000,"2007-06-21","ARTA"
460,460,460,460,500,"2007-06-22","ARTA"
460,460,460,460,500,"2007-06-25","ARTA"
460,460,460,460,1000,"2007-06-26","ARTA"
465,465,460,465,2000,"2007-06-27","ARTA"
465,465,465,465,500,"2007-06-28","ARTA"
465,465,465,465,500,"2007-06-29","ARTA"
465,465,465,465,1000,"2007-07-02","ARTA"
470,470,465,470,3000,"2007-07-03","ARTA"
470,470,470,470,500,"2007-07-04","ARTA"
470,470,470,470,1000,"2007-07-05","ARTA"
470,470,470,470,500,"2007-07-06","ARTA"
470,470,470,470,500,"2007-07-09","ARTA"
470,470,470,470,1000,"2007-07-10","ARTA"
470,470,470,470,500,"2007-07-11","ARTA"
470,470,470,470,500,"2007-07-12","ARTA"
470,470,470,470,3,"2007-07-13","ARTA"
470,470,470,470,1000,"2007-07-16","ARTA"
470,470,470,470,1000,"2007-07-17","ARTA"
470,470,470,470,3,"2007-07-18","ARTA"
470,470,470,470,500,"2007-07-19","ARTA"
470,470,470,470,500,"2007-07-20","ARTA"
470,470,470,470,500,"2007-07-23","ARTA"
470,470,470,470,1000,"2007-07-24","ARTA"
470,470,470,470,500,"2007-07-25","ARTA"
470,470,470,470,500,"2007-07-26","ARTA"
470,470,470,470,1000,"2007-07-27","ARTA"
470,470,470,470,500,"2007-07-30","ARTA"
470,470,470,470,500,"2007-07-31","ARTA"
470,470,470,470,500,"2007-08-01","ARTA"
475,475,470,475,2500,"2007-08-02","ARTA"
475,475,475,475,1000,"2007-08-03","ARTA"
475,475,475,475,500,"2007-08-06","ARTA"
475,475,475,475,500,"2007-08-07","ARTA"
475,475,475,475,1000,"2007-08-08","ARTA"
475,475,475,475,500,"2007-08-09","ARTA"
475,475,475,475,0,"2007-08-10","ARTA"
475,475,475,475,0,"2007-08-13","ARTA"
475,475,475,475,0,"2007-08-14","ARTA"
475,475,475,475,2,"2007-08-15","ARTA"
475,475,475,475,3,"2007-08-16","ARTA"
475,475,475,475,0,"2007-08-20","ARTA"
470,470,470,470,2500,"2007-08-21","ARTA"
470,470,470,470,3,"2007-08-22","ARTA"
470,470,470,470,3,"2007-08-23","ARTA"
470,470,470,470,3,"2007-08-24","ARTA"
475,475,470,475,3000,"2007-08-27","ARTA"
475,475,475,475,0,"2007-08-28","ARTA"
475,475,475,475,0,"2007-08-29","ARTA"
475,475,475,475,3,"2007-08-30","ARTA"
475,475,475,475,3,"2007-08-31","ARTA"
475,475,475,475,0,"2007-09-03","ARTA"
475,475,475,475,2500,"2007-09-04","ARTA"
475,475,475,475,0,"2007-09-05","ARTA"
475,475,475,475,0,"2007-09-06","ARTA"
475,475,475,475,5000,"2007-09-07","ARTA"
475,475,475,475,0,"2007-09-10","ARTA"
475,475,475,475,0,"2007-09-11","ARTA"
475,475,475,475,0,"2007-09-12","ARTA"
475,475,475,475,0,"2007-09-13","ARTA"
475,475,475,475,10000,"2007-09-14","ARTA"
475,475,475,475,0,"2007-09-17","ARTA"
475,475,475,475,3,"2007-09-18","ARTA"
475,475,475,475,3,"2007-09-19","ARTA"
475,475,475,475,0,"2007-09-20","ARTA"
480,480,475,480,10000,"2007-09-21","ARTA"
480,480,480,480,5000,"2007-09-24","ARTA"
480,480,480,480,0,"2007-09-25","ARTA"
480,480,480,480,3,"2007-09-26","ARTA"
480,480,480,480,3,"2007-09-27","ARTA"
480,480,480,480,0,"2007-09-28","ARTA"
480,480,480,480,3,"2007-10-01","ARTA"
480,480,480,480,1000,"2007-10-02","ARTA"
480,480,480,480,0,"2007-10-03","ARTA"
480,485,480,480,5000,"2007-10-04","ARTA"
480,480,480,480,3,"2007-10-05","ARTA"
480,480,480,480,1000,"2007-10-08","ARTA"
480,480,480,480,0,"2007-10-09","ARTA"
480,480,480,480,0,"2007-10-10","ARTA"
480,480,480,480,3,"2007-10-11","ARTA"
485,485,480,485,12500,"2007-10-17","ARTA"
480,480,480,480,7500,"2007-10-18","ARTA"
480,480,480,480,3,"2007-10-19","ARTA"
485,485,485,485,1500,"2007-10-22","ARTA"
485,485,485,485,0,"2007-10-23","ARTA"
485,485,485,485,0,"2007-10-24","ARTA"
485,485,485,485,0,"2007-10-25","ARTA"
485,485,485,485,5000,"2007-10-26","ARTA"
485,485,485,485,0,"2007-10-29","ARTA"
485,485,485,485,3,"2007-10-30","ARTA"
485,485,485,485,5000,"2007-10-31","ARTA"
485,485,485,485,0,"2007-11-01","ARTA"
485,485,485,485,0,"2007-11-02","ARTA"
485,485,485,485,0,"2007-11-05","ARTA"
485,485,485,485,0,"2007-11-06","ARTA"
485,485,485,485,0,"2007-11-07","ARTA"
485,485,485,485,3,"2007-11-08","ARTA"
485,485,485,485,17500,"2007-11-09","ARTA"
480,485,480,480,12500,"2007-11-12","ARTA"
480,480,480,480,5000,"2007-11-13","ARTA"
480,480,480,480,0,"2007-11-14","ARTA"
480,480,480,480,0,"2007-11-15","ARTA"
480,480,480,480,0,"2007-11-16","ARTA"
480,480,480,480,0,"2007-11-19","ARTA"
480,480,480,480,0,"2007-11-20","ARTA"
480,480,480,480,0,"2007-11-21","ARTA"
480,480,480,480,10000,"2007-11-22","ARTA"
480,480,480,480,0,"2007-11-23","ARTA"
480,480,480,480,5000,"2007-11-26","ARTA"
480,480,480,480,0,"2007-11-27","ARTA"
480,480,480,480,0,"2007-11-28","ARTA"
480,480,480,480,3,"2007-11-29","ARTA"
480,480,480,480,3,"2007-11-30","ARTA"
480,480,480,480,3,"2007-12-03","ARTA"
480,480,480,480,3,"2007-12-04","ARTA"
480,480,480,480,3,"2007-12-05","ARTA"
480,480,480,480,5000,"2007-12-06","ARTA"
480,480,480,480,15000,"2007-12-07","ARTA"
480,480,480,480,0,"2007-12-10","ARTA"
480,480,480,480,0,"2007-12-11","ARTA"
480,480,480,480,0,"2007-12-12","ARTA"
480,480,480,480,0,"2007-12-13","ARTA"
480,480,480,480,15000,"2007-12-14","ARTA"
480,480,480,480,0,"2007-12-17","ARTA"
480,480,480,480,0,"2007-12-18","ARTA"
480,480,480,480,0,"2007-12-19","ARTA"
480,480,480,480,0,"2007-12-26","ARTA"
480,480,480,480,0,"2007-12-27","ARTA"
480,480,480,480,0,"2007-12-28","ARTA"
480,480,480,480,0,"2007-12-31","ARTA"
480,480,480,480,0,"2008-01-02","ARTA"
480,480,480,480,0,"2008-01-03","ARTA"
480,480,480,480,5000,"2008-01-04","ARTA"
480,480,480,480,0,"2008-01-07","ARTA"
480,485,480,480,25000,"2008-01-08","ARTA"
480,480,480,480,0,"2008-01-09","ARTA"
480,480,480,480,0,"2008-01-14","ARTA"
480,480,480,480,25000,"2008-01-15","ARTA"
480,480,480,480,0,"2008-01-16","ARTA"
480,480,480,480,0,"2008-01-17","ARTA"
480,480,480,480,0,"2008-01-18","ARTA"
480,480,480,480,0,"2008-01-21","ARTA"
480,480,480,480,0,"2008-01-22","ARTA"
480,480,480,480,0,"2008-01-23","ARTA"
480,480,480,480,0,"2008-01-24","ARTA"
480,480,480,480,0,"2008-01-25","ARTA"
480,480,480,480,0,"2008-01-28","ARTA"
480,480,480,480,0,"2008-01-29","ARTA"
480,480,480,480,25000,"2008-01-30","ARTA"
480,480,480,480,0,"2008-01-31","ARTA"
480,480,480,480,0,"2008-02-01","ARTA"
480,480,480,480,0,"2008-02-04","ARTA"
480,480,480,480,0,"2008-02-05","ARTA"
480,480,480,480,0,"2008-02-06","ARTA"
480,480,480,480,22500,"2008-02-11","ARTA"
480,480,480,480,0,"2008-02-12","ARTA"
480,480,480,480,0,"2008-02-13","ARTA"
480,480,480,480,0,"2008-02-14","ARTA"
480,480,480,480,0,"2008-02-15","ARTA"
480,480,480,480,0,"2008-02-18","ARTA"
480,485,480,480,22500,"2008-02-19","ARTA"
480,480,480,480,0,"2008-02-20","ARTA"
480,480,480,480,3,"2008-02-21","ARTA"
480,480,480,480,3,"2008-02-22","ARTA"
480,480,480,480,3,"2008-02-25","ARTA"
480,480,480,480,12500,"2008-02-26","ARTA"
480,480,480,480,3,"2008-02-27","ARTA"
480,485,480,480,40500,"2008-02-28","ARTA"
480,480,480,480,0,"2008-02-29","ARTA"
480,480,480,480,0,"2008-03-03","ARTA"
480,480,480,480,0,"2008-03-04","ARTA"
480,480,480,480,6000,"2008-03-05","ARTA"
480,480,480,480,3,"2008-03-06","ARTA"
480,480,480,480,2,"2008-03-10","ARTA"
480,480,480,480,3,"2008-03-11","ARTA"
480,480,480,480,3,"2008-03-12","ARTA"
475,480,475,475,60000,"2008-03-13","ARTA"
475,475,475,475,3,"2008-03-14","ARTA"
475,475,475,475,0,"2008-03-17","ARTA"
475,475,475,475,0,"2008-03-18","ARTA"
475,475,475,475,3,"2008-03-19","ARTA"
475,475,475,475,3,"2008-03-24","ARTA"
475,475,475,475,0,"2008-03-25","ARTA"
480,485,480,480,30000,"2008-03-26","ARTA"
480,480,480,480,0,"2008-03-27","ARTA"
480,480,480,480,0,"2008-03-28","ARTA"
480,480,480,480,0,"2008-03-31","ARTA"
480,480,480,480,0,"2008-04-01","ARTA"
480,480,480,480,0,"2008-04-02","ARTA"
480,480,480,480,0,"2008-04-03","ARTA"
480,480,480,480,0,"2008-04-04","ARTA"
485,485,485,485,12500,"2008-04-07","ARTA"
485,485,485,485,0,"2008-04-08","ARTA"
485,485,485,485,0,"2008-04-09","ARTA"
490,490,490,490,25000,"2008-04-10","ARTA"
490,490,490,490,3,"2008-04-11","ARTA"
490,490,490,490,3,"2008-04-14","ARTA"
490,490,490,490,3,"2008-04-15","ARTA"
495,495,495,495,15000,"2008-04-16","ARTA"
495,495,495,495,3,"2008-04-17","ARTA"
495,495,495,495,0,"2008-04-18","ARTA"
495,495,495,495,3,"2008-04-21","ARTA"
495,495,495,495,0,"2008-04-22","ARTA"
495,495,495,495,0,"2008-04-23","ARTA"
495,495,495,495,3,"2008-04-24","ARTA"
495,495,495,495,3,"2008-04-25","ARTA"
490,490,490,490,15000,"2008-04-28","ARTA"
490,490,490,490,0,"2008-04-29","ARTA"
490,490,490,490,0,"2008-04-30","ARTA"
490,490,490,490,0,"2008-05-05","ARTA"
490,490,490,490,0,"2008-05-06","ARTA"
490,490,490,490,0,"2008-05-07","ARTA"
490,490,490,490,0,"2008-05-08","ARTA"
490,490,490,490,37500,"2008-05-09","ARTA"
485,485,485,485,12500,"2008-05-12","ARTA"
485,485,485,485,0,"2008-05-13","ARTA"
485,485,485,485,0,"2008-05-14","ARTA"
480,480,480,480,2500,"2008-05-15","ARTA"
480,480,480,480,0,"2008-05-16","ARTA"
480,480,480,480,37500,"2008-05-21","ARTA"
480,480,480,480,0,"2008-05-22","ARTA"
480,480,480,480,0,"2008-05-23","ARTA"
480,480,480,480,0,"2008-05-26","ARTA"
480,480,480,480,0,"2008-05-27","ARTA"
485,485,485,485,15000,"2008-05-28","ARTA"
485,485,485,485,0,"2008-05-29","ARTA"
485,485,485,485,0,"2008-05-30","ARTA"
485,485,485,485,0,"2008-06-02","ARTA"
485,485,485,485,3,"2008-06-03","ARTA"
485,485,485,485,3,"2008-06-04","ARTA"
495,495,490,495,97500,"2008-06-05","ARTA"
495,495,495,495,3,"2008-06-06","ARTA"
495,495,495,495,3,"2008-06-09","ARTA"
490,490,490,490,3,"2008-06-10","ARTA"
490,490,490,490,25000,"2008-06-11","ARTA"
490,490,490,490,0,"2008-06-12","ARTA"
490,490,490,490,0,"2008-06-13","ARTA"
490,490,490,490,0,"2008-06-16","ARTA"
490,490,490,490,3,"2008-06-17","ARTA"
495,495,495,495,75000,"2008-06-18","ARTA"
495,495,495,495,0,"2008-06-19","ARTA"
495,495,495,495,0,"2008-06-20","ARTA"
495,495,495,495,3,"2008-06-23","ARTA"
495,495,495,495,3,"2008-06-24","ARTA"
490,490,490,490,35000,"2008-06-25","ARTA"
490,490,490,490,3,"2008-06-26","ARTA"
490,490,490,490,3,"2008-06-27","ARTA"
490,490,490,490,3,"2008-06-30","ARTA"
490,490,490,490,3,"2008-07-01","ARTA"
490,490,490,490,3,"2008-07-02","ARTA"
490,490,490,490,3,"2008-07-03","ARTA"
495,495,495,495,22500,"2008-07-04","ARTA"
495,495,495,495,0,"2008-07-07","ARTA"
490,490,490,490,37500,"2008-07-08","ARTA"
490,490,490,490,0,"2008-07-09","ARTA"
490,490,490,490,0,"2008-07-10","ARTA"
490,490,490,490,0,"2008-07-11","ARTA"
490,490,490,490,0,"2008-07-14","ARTA"
490,490,490,490,0,"2008-07-15","ARTA"
490,490,490,490,0,"2008-07-16","ARTA"
490,490,490,490,0,"2008-07-17","ARTA"
490,490,490,490,0,"2008-07-18","ARTA"
490,490,490,490,3500,"2008-07-21","ARTA"
490,490,490,490,0,"2008-07-22","ARTA"
470,485,470,470,85000,"2008-07-23","ARTA"
470,470,470,470,14000,"2008-07-24","ARTA"
470,470,470,470,3,"2008-07-25","ARTA"
470,470,470,470,3,"2008-07-28","ARTA"
470,470,470,470,0,"2008-07-29","ARTA"
470,470,470,470,0,"2008-07-31","ARTA"
470,470,470,470,0,"2008-08-01","ARTA"
470,470,470,470,3,"2008-08-04","ARTA"
455,460,455,455,40000,"2008-08-05","ARTA"
460,460,460,460,25000,"2008-08-06","ARTA"
460,460,460,460,3,"2008-08-07","ARTA"
460,460,460,460,3,"2008-08-08","ARTA"
460,460,460,460,3,"2008-08-11","ARTA"
450,460,450,450,35000,"2008-08-12","ARTA"
450,450,450,450,0,"2008-08-13","ARTA"
450,450,450,450,3,"2008-08-14","ARTA"
450,450,450,450,3,"2008-08-15","ARTA"
450,450,450,450,3,"2008-08-19","ARTA"
450,450,450,450,3,"2008-08-20","ARTA"
450,450,450,450,3,"2008-08-21","ARTA"
450,450,450,450,3,"2008-08-22","ARTA"
455,455,455,455,30000,"2008-08-25","ARTA"
455,455,455,455,3,"2008-08-26","ARTA"
455,455,455,455,3,"2008-08-27","ARTA"
455,455,455,455,3,"2008-08-28","ARTA"
455,455,455,455,3,"2008-08-29","ARTA"
455,455,455,455,3,"2008-09-01","ARTA"
455,455,455,455,3,"2008-09-02","ARTA"
455,455,455,455,0,"2008-09-03","ARTA"
480,480,480,480,1050000,"2008-09-04","ARTA"
480,480,480,480,0,"2008-09-05","ARTA"
480,480,480,480,3,"2008-09-08","ARTA"
480,480,480,480,3,"2008-09-09","ARTA"
480,480,480,480,3,"2008-09-10","ARTA"
480,480,480,480,3,"2008-09-11","ARTA"
480,480,480,480,3,"2008-09-12","ARTA"
480,480,480,480,3,"2008-09-15","ARTA"
480,480,480,480,3,"2008-09-16","ARTA"
420,420,420,420,570000,"2008-09-17","ARTA"
420,420,420,420,3,"2008-09-18","ARTA"
420,420,420,420,3,"2008-09-19","ARTA"
420,420,420,420,2e+05,"2008-09-22","ARTA"
420,420,420,420,3,"2008-09-23","ARTA"
420,420,420,420,3,"2008-09-24","ARTA"
420,420,420,420,3,"2008-09-25","ARTA"
420,420,420,420,3,"2008-09-26","ARTA"
425,425,425,425,3,"2008-10-06","ARTA"
425,425,425,425,3,"2008-10-07","ARTA"
425,425,425,425,3,"2008-10-08","ARTA"
425,425,425,425,0,"2008-10-09","ARTA"
425,425,425,425,0,"2008-10-10","ARTA"
425,425,425,425,3,"2008-10-13","ARTA"
425,425,425,425,3,"2008-10-14","ARTA"
425,425,425,425,3,"2008-10-15","ARTA"
425,425,425,425,3,"2008-10-16","ARTA"
425,425,425,425,3,"2008-10-17","ARTA"
425,425,425,425,3,"2008-10-20","ARTA"
425,425,425,425,3,"2008-10-21","ARTA"
425,425,425,425,3,"2008-10-22","ARTA"
425,425,425,425,3,"2008-10-23","ARTA"
425,425,425,425,0,"2008-10-24","ARTA"
425,425,425,425,3,"2008-10-27","ARTA"
425,425,425,425,3,"2008-10-28","ARTA"
425,425,425,425,3,"2008-10-29","ARTA"
425,425,425,425,3,"2008-10-30","ARTA"
425,425,425,425,3,"2008-10-31","ARTA"
425,425,425,425,3,"2008-11-03","ARTA"
425,425,425,425,3,"2008-11-04","ARTA"
425,425,425,425,3,"2008-11-05","ARTA"
425,425,425,425,3,"2008-11-06","ARTA"
425,425,425,425,3,"2008-11-07","ARTA"
425,425,425,425,3,"2008-11-10","ARTA"
425,425,425,425,3,"2008-11-11","ARTA"
425,425,425,425,3,"2008-11-12","ARTA"
425,425,425,425,3,"2008-11-13","ARTA"
425,425,425,425,3,"2008-11-14","ARTA"
425,425,425,425,3,"2008-11-17","ARTA"
425,425,425,425,3,"2008-11-18","ARTA"
425,425,425,425,3,"2008-11-19","ARTA"
425,425,425,425,3,"2008-11-20","ARTA"
425,425,425,425,3,"2008-11-21","ARTA"
425,425,425,425,3,"2008-11-24","ARTA"
425,425,425,425,3,"2008-11-25","ARTA"
425,425,425,425,3,"2008-11-26","ARTA"
425,425,425,425,3,"2008-11-27","ARTA"
425,425,425,425,0,"2008-11-28","ARTA"
425,425,425,425,3,"2008-12-01","ARTA"
425,425,425,425,0,"2008-12-02","ARTA"
425,425,425,425,0,"2008-12-03","ARTA"
425,425,425,425,0,"2008-12-04","ARTA"
425,425,425,425,0,"2008-12-05","ARTA"
425,425,425,425,0,"2008-12-09","ARTA"
425,425,425,425,0,"2008-12-10","ARTA"
425,425,425,425,0,"2008-12-11","ARTA"
425,425,425,425,0,"2008-12-12","ARTA"
425,425,425,425,0,"2008-12-15","ARTA"
425,425,425,425,0,"2008-12-16","ARTA"
425,425,425,425,0,"2008-12-17","ARTA"
425,425,425,425,0,"2008-12-18","ARTA"
425,425,425,425,0,"2008-12-19","ARTA"
425,425,425,425,0,"2008-12-22","ARTA"
425,425,425,425,0,"2008-12-23","ARTA"
425,425,425,425,0,"2008-12-24","ARTA"
425,425,425,425,0,"2008-12-30","ARTA"
425,425,425,425,0,"2008-12-31","ARTA"
425,425,425,425,0,"2009-01-05","ARTA"
425,425,425,425,0,"2009-01-06","ARTA"
420,420,420,420,150000,"2009-01-07","ARTA"
420,420,420,420,0,"2009-01-08","ARTA"
420,420,420,420,0,"2009-01-09","ARTA"
420,420,420,420,0,"2009-01-12","ARTA"
420,420,420,420,0,"2009-01-13","ARTA"
420,420,420,420,0,"2009-01-14","ARTA"
420,420,420,420,0,"2009-01-15","ARTA"
420,420,420,420,0,"2009-01-16","ARTA"
420,420,420,420,0,"2009-01-19","ARTA"
420,420,420,420,0,"2009-01-20","ARTA"
420,420,420,420,0,"2009-01-21","ARTA"
420,420,420,420,0,"2009-01-22","ARTA"
420,420,420,420,0,"2009-01-23","ARTA"
420,420,420,420,0,"2009-01-27","ARTA"
420,420,420,420,0,"2009-01-28","ARTA"
420,420,420,420,0,"2009-01-29","ARTA"
420,420,420,420,0,"2009-01-30","ARTA"
420,420,420,420,0,"2009-02-02","ARTA"
420,420,420,420,0,"2009-02-03","ARTA"
420,420,420,420,0,"2009-02-04","ARTA"
420,420,420,420,0,"2009-02-05","ARTA"
420,420,420,420,0,"2009-02-06","ARTA"
420,420,420,420,0,"2009-02-09","ARTA"
420,420,420,420,0,"2009-02-10","ARTA"
420,420,420,420,0,"2009-02-11","ARTA"
420,420,420,420,0,"2009-02-12","ARTA"
420,420,420,420,0,"2009-02-13","ARTA"
420,420,420,420,0,"2009-02-16","ARTA"
420,420,420,420,0,"2009-02-17","ARTA"
420,420,420,420,0,"2009-02-18","ARTA"
420,420,420,420,0,"2009-02-19","ARTA"
420,420,420,420,0,"2009-02-20","ARTA"
420,420,420,420,0,"2009-02-23","ARTA"
420,420,420,420,0,"2009-02-24","ARTA"
420,420,420,420,0,"2009-02-25","ARTA"
420,420,420,420,0,"2009-02-26","ARTA"
420,420,420,420,0,"2009-02-27","ARTA"
420,420,420,420,0,"2009-03-02","ARTA"
420,420,420,420,0,"2009-03-03","ARTA"
420,420,420,420,0,"2009-03-04","ARTA"
420,420,420,420,0,"2009-03-05","ARTA"
420,420,420,420,0,"2009-03-06","ARTA"
420,420,420,420,0,"2009-03-10","ARTA"
420,420,420,420,0,"2009-03-11","ARTA"
420,420,420,420,0,"2009-03-12","ARTA"
420,420,420,420,0,"2009-03-13","ARTA"
420,420,420,420,0,"2009-03-16","ARTA"
420,420,420,420,0,"2009-03-17","ARTA"
420,420,420,420,0,"2009-03-18","ARTA"
420,420,420,420,0,"2009-03-19","ARTA"
420,420,420,420,0,"2009-03-20","ARTA"
420,420,420,420,0,"2009-03-23","ARTA"
420,420,420,420,0,"2009-03-24","ARTA"
420,420,420,420,0,"2009-03-25","ARTA"
420,420,420,420,0,"2009-03-27","ARTA"
420,420,420,420,0,"2009-03-30","ARTA"
420,420,420,420,0,"2009-03-31","ARTA"
420,420,420,420,0,"2009-04-01","ARTA"
420,420,420,420,0,"2009-04-02","ARTA"
420,420,420,420,0,"2009-04-03","ARTA"
420,420,420,420,0,"2009-04-06","ARTA"
420,420,420,420,0,"2009-04-07","ARTA"
420,420,420,420,0,"2009-04-08","ARTA"
420,420,420,420,0,"2009-04-09","ARTA"
420,420,420,420,0,"2009-04-13","ARTA"
420,420,420,420,0,"2009-04-14","ARTA"
420,420,420,420,0,"2009-04-15","ARTA"
420,420,420,420,0,"2009-04-16","ARTA"
420,420,420,420,0,"2009-04-17","ARTA"
420,420,420,420,0,"2009-04-20","ARTA"
420,420,420,420,0,"2009-04-22","ARTA"
420,420,420,420,0,"2009-04-23","ARTA"
420,420,420,420,0,"2009-04-24","ARTA"
420,420,420,420,0,"2009-04-27","ARTA"
420,420,420,420,0,"2009-04-28","ARTA"
420,420,420,420,0,"2009-04-29","ARTA"
420,420,420,420,0,"2009-04-30","ARTA"
420,420,420,420,0,"2009-05-01","ARTA"
420,420,420,420,0,"2009-05-04","ARTA"
420,420,420,420,0,"2009-05-05","ARTA"
420,420,420,420,3,"2009-05-06","ARTA"
420,420,420,420,3,"2009-05-07","ARTA"
420,420,420,420,3,"2009-05-08","ARTA"
420,420,420,420,3,"2009-05-11","ARTA"
420,420,420,420,3,"2009-05-12","ARTA"
420,420,420,420,3,"2009-05-13","ARTA"
420,420,420,420,3,"2009-05-14","ARTA"
420,420,420,420,3,"2009-05-15","ARTA"
420,420,420,420,3,"2009-05-18","ARTA"
420,420,420,420,3,"2009-05-19","ARTA"
420,420,420,420,3,"2009-05-20","ARTA"
420,420,420,420,0,"2009-05-21","ARTA"
420,420,420,420,3,"2009-05-22","ARTA"
420,420,420,420,3,"2009-05-25","ARTA"
420,420,420,420,3,"2009-05-26","ARTA"
420,420,420,420,3,"2009-05-27","ARTA"
420,420,420,420,3,"2009-05-28","ARTA"
420,420,420,420,3,"2009-05-29","ARTA"
420,420,420,420,3,"2009-06-01","ARTA"
420,420,420,420,3,"2009-06-02","ARTA"
420,420,420,420,3,"2009-06-03","ARTA"
420,420,420,420,3,"2009-06-04","ARTA"
420,420,420,420,3,"2009-06-05","ARTA"
420,420,420,420,3,"2009-06-08","ARTA"
420,420,420,420,3,"2009-06-09","ARTA"
420,420,420,420,3,"2009-06-10","ARTA"
420,420,420,420,3,"2009-06-11","ARTA"
420,420,420,420,3,"2009-06-12","ARTA"
420,420,420,420,3,"2009-06-15","ARTA"
420,420,420,420,3,"2009-06-16","ARTA"
420,420,420,420,3,"2009-06-17","ARTA"
420,420,420,420,3,"2009-06-18","ARTA"
420,420,420,420,3,"2009-06-19","ARTA"
420,420,420,420,3,"2009-06-22","ARTA"
420,420,420,420,3,"2009-06-23","ARTA"
420,420,420,420,3,"2009-06-24","ARTA"
420,420,420,420,3,"2009-06-25","ARTA"
420,420,420,420,3,"2009-06-26","ARTA"
420,420,420,420,3,"2009-06-29","ARTA"
420,420,420,420,3,"2009-06-30","ARTA"
420,420,420,420,3,"2009-07-01","ARTA"
420,420,420,420,0,"2009-07-02","ARTA"
420,420,420,420,3,"2009-07-03","ARTA"
420,420,420,420,3,"2009-07-06","ARTA"
420,420,420,420,3,"2009-07-07","ARTA"
420,420,420,420,0,"2009-07-08","ARTA"
420,420,420,420,3,"2009-07-09","ARTA"
420,420,420,420,0,"2009-07-10","ARTA"
420,420,420,420,3,"2009-07-13","ARTA"
420,420,420,420,3,"2009-07-14","ARTA"
420,420,420,420,3,"2009-07-15","ARTA"
420,420,420,420,3,"2009-07-16","ARTA"
420,420,420,420,3,"2009-07-17","ARTA"
420,420,420,420,0,"2009-07-20","ARTA"
420,420,420,420,3,"2009-07-21","ARTA"
420,420,420,420,3,"2009-07-22","ARTA"
420,420,420,420,3,"2009-07-23","ARTA"
420,420,420,420,3,"2009-07-24","ARTA"
420,420,420,420,3,"2009-07-27","ARTA"
420,420,420,420,3,"2009-07-28","ARTA"
420,420,420,420,3,"2009-07-29","ARTA"
420,420,420,420,3,"2009-07-30","ARTA"
420,420,420,420,3,"2009-07-31","ARTA"
420,420,420,420,3,"2009-08-03","ARTA"
420,420,420,420,3,"2009-08-04","ARTA"
420,420,420,420,3,"2009-08-05","ARTA"
420,420,420,420,3,"2009-08-06","ARTA"
420,420,420,420,3,"2009-08-07","ARTA"
420,420,420,420,3,"2009-08-10","ARTA"
420,420,420,420,3,"2009-08-11","ARTA"
420,420,420,420,0,"2009-08-12","ARTA"
420,420,420,420,3,"2009-08-13","ARTA"
420,420,420,420,3,"2009-08-14","ARTA"
420,420,420,420,3,"2009-08-18","ARTA"
420,420,420,420,3,"2009-08-19","ARTA"
420,420,420,420,3,"2009-08-20","ARTA"
420,420,420,420,3,"2009-08-21","ARTA"
420,420,420,420,3,"2009-08-24","ARTA"
420,420,420,420,3,"2009-08-25","ARTA"
420,420,420,420,3,"2009-08-26","ARTA"
420,420,420,420,3,"2009-08-27","ARTA"
420,420,420,420,3,"2009-08-28","ARTA"
420,420,420,420,3,"2009-08-31","ARTA"
420,420,420,420,3,"2009-09-01","ARTA"
420,420,420,420,3,"2009-09-02","ARTA"
420,420,420,420,3,"2009-09-03","ARTA"
420,420,420,420,3,"2009-09-04","ARTA"
420,420,420,420,3,"2009-09-07","ARTA"
420,420,420,420,3,"2009-09-08","ARTA"
420,420,420,420,3,"2009-09-09","ARTA"
420,420,420,420,3,"2009-09-10","ARTA"
420,420,420,420,3,"2009-09-11","ARTA"
420,420,420,420,3,"2009-09-14","ARTA"
420,420,420,420,3,"2009-09-15","ARTA"
420,420,420,420,3,"2009-09-16","ARTA"
420,420,420,420,3,"2009-09-17","ARTA"
420,420,420,420,3,"2009-09-24","ARTA"
420,420,420,420,3,"2009-09-25","ARTA"
420,420,420,420,3,"2009-09-28","ARTA"
420,420,420,420,3,"2009-09-29","ARTA"
420,420,420,420,3,"2009-09-30","ARTA"
420,420,420,420,3,"2009-10-01","ARTA"
420,420,420,420,3,"2009-10-02","ARTA"
420,420,420,420,0,"2009-10-05","ARTA"
420,420,420,420,0,"2009-10-06","ARTA"
420,420,420,420,0,"2009-10-07","ARTA"
420,420,420,420,0,"2009-10-08","ARTA"
420,420,420,420,0,"2009-10-09","ARTA"
420,420,420,420,0,"2009-10-12","ARTA"
420,420,420,420,0,"2009-10-13","ARTA"
420,420,420,420,0,"2009-10-14","ARTA"
420,420,420,420,0,"2009-10-15","ARTA"
420,420,420,420,0,"2009-10-16","ARTA"
420,420,420,420,0,"2009-10-19","ARTA"
420,420,420,420,0,"2009-10-20","ARTA"
420,420,420,420,0,"2009-10-21","ARTA"
420,420,420,420,0,"2009-10-22","ARTA"
420,420,420,420,0,"2009-10-23","ARTA"
420,420,420,420,0,"2009-10-26","ARTA"
420,420,420,420,0,"2009-10-27","ARTA"
420,420,420,420,0,"2009-10-28","ARTA"
420,420,420,420,0,"2009-10-29","ARTA"
420,420,420,420,0,"2009-10-30","ARTA"
420,420,420,420,0,"2009-11-02","ARTA"
420,420,420,420,0,"2009-11-03","ARTA"
420,420,420,420,0,"2009-11-04","ARTA"
420,420,420,420,0,"2009-11-05","ARTA"
420,420,420,420,0,"2009-11-06","ARTA"
420,420,420,420,0,"2009-11-09","ARTA"
420,420,420,420,0,"2009-11-10","ARTA"
420,420,420,420,0,"2009-11-11","ARTA"
420,420,420,420,0,"2009-11-12","ARTA"
420,420,420,420,150000,"2009-11-13","ARTA"
420,420,420,420,150000,"2009-11-16","ARTA"
420,420,420,420,150000,"2009-11-17","ARTA"
420,420,420,420,150000,"2009-11-18","ARTA"
420,420,420,420,150000,"2009-11-19","ARTA"
420,420,420,420,150000,"2009-11-20","ARTA"
420,420,420,420,150000,"2009-11-23","ARTA"
420,420,420,420,150000,"2009-11-24","ARTA"
420,420,420,420,150000,"2009-11-25","ARTA"
420,420,420,420,150000,"2009-11-26","ARTA"
420,420,420,420,150000,"2009-11-30","ARTA"
420,420,420,420,150000,"2009-12-01","ARTA"
420,420,420,420,0,"2009-12-02","ARTA"
420,420,420,420,150000,"2009-12-03","ARTA"
420,420,420,420,0,"2009-12-04","ARTA"
420,420,420,420,150000,"2009-12-07","ARTA"
420,420,420,420,0,"2009-12-08","ARTA"
420,420,420,420,150000,"2009-12-09","ARTA"
420,420,420,420,150000,"2009-12-10","ARTA"
420,420,420,420,0,"2009-12-11","ARTA"
420,420,420,420,0,"2009-12-14","ARTA"
420,420,420,420,0,"2009-12-15","ARTA"
420,420,420,420,0,"2009-12-16","ARTA"
420,420,420,420,0,"2009-12-17","ARTA"
420,420,420,420,0,"2009-12-21","ARTA"
420,420,420,420,0,"2009-12-22","ARTA"
420,420,420,420,0,"2009-12-23","ARTA"
420,420,420,420,0,"2009-12-28","ARTA"
420,420,420,420,150000,"2009-12-29","ARTA"
420,420,420,420,0,"2009-12-30","ARTA"
420,420,420,420,0,"2010-01-04","ARTA"
420,420,420,420,0,"2010-01-05","ARTA"
420,420,420,420,0,"2010-01-06","ARTA"
420,420,420,420,0,"2010-01-07","ARTA"
420,420,420,420,0,"2010-01-08","ARTA"
420,420,420,420,0,"2010-01-11","ARTA"
420,420,420,420,0,"2010-01-12","ARTA"
420,420,420,420,0,"2010-01-13","ARTA"
420,420,420,420,0,"2010-01-14","ARTA"
420,420,420,420,0,"2010-01-15","ARTA"
420,420,420,420,0,"2010-01-18","ARTA"
420,420,420,420,0,"2010-01-19","ARTA"
420,420,420,420,0,"2010-01-20","ARTA"
420,420,420,420,0,"2010-01-21","ARTA"
420,420,420,420,0,"2010-01-22","ARTA"
420,420,420,420,0,"2010-01-25","ARTA"
420,420,420,420,0,"2010-01-26","ARTA"
420,420,420,420,0,"2010-01-27","ARTA"
420,420,420,420,3,"2010-01-28","ARTA"
420,420,420,420,3,"2010-01-29","ARTA"
420,420,420,420,3,"2010-02-01","ARTA"
420,420,420,420,150000,"2010-02-02","ARTA"
420,420,420,420,3,"2010-02-03","ARTA"
420,420,420,420,3,"2010-02-04","ARTA"
420,420,420,420,150000,"2010-02-05","ARTA"
420,420,420,420,150000,"2010-02-08","ARTA"
420,420,420,420,150000,"2010-02-09","ARTA"
420,420,420,420,150000,"2010-02-10","ARTA"
420,420,420,420,150000,"2010-02-11","ARTA"
420,420,420,420,150000,"2010-02-12","ARTA"
420,420,420,420,150000,"2010-02-15","ARTA"
420,420,420,420,150000,"2010-02-16","ARTA"
420,420,420,420,150000,"2010-02-17","ARTA"
420,420,420,420,150000,"2010-02-18","ARTA"
420,420,420,420,150000,"2010-02-19","ARTA"
420,420,420,420,150000,"2010-02-22","ARTA"
420,420,420,420,150000,"2010-02-23","ARTA"
420,420,420,420,150000,"2010-02-24","ARTA"
420,420,420,420,150000,"2010-02-25","ARTA"
420,420,420,420,150000,"2010-03-01","ARTA"
420,420,420,420,150000,"2010-03-02","ARTA"
420,420,420,420,150000,"2010-03-03","ARTA"
420,420,420,420,150000,"2010-03-04","ARTA"
420,420,420,420,150000,"2010-03-05","ARTA"
420,420,420,420,150000,"2010-03-08","ARTA"
420,420,420,420,150000,"2010-03-09","ARTA"
420,420,420,420,150000,"2010-03-10","ARTA"
420,420,420,420,150000,"2010-03-11","ARTA"
420,420,420,420,150000,"2010-03-12","ARTA"
420,420,420,420,150000,"2010-03-15","ARTA"
420,420,420,420,150000,"2010-03-17","ARTA"
420,420,420,420,150000,"2010-03-18","ARTA"
420,420,420,420,150000,"2010-03-19","ARTA"
420,420,420,420,150000,"2010-03-22","ARTA"
420,420,420,420,150000,"2010-03-23","ARTA"
420,420,420,420,150000,"2010-03-24","ARTA"
420,420,420,420,150000,"2010-03-25","ARTA"
420,420,420,420,150000,"2010-03-26","ARTA"
420,420,420,420,150000,"2010-03-29","ARTA"
420,420,420,420,150000,"2010-03-30","ARTA"
420,420,420,420,150000,"2010-03-31","ARTA"
420,420,420,420,150000,"2010-04-01","ARTA"
420,420,420,420,150000,"2010-04-05","ARTA"
420,420,420,420,150000,"2010-04-06","ARTA"
420,420,420,420,150000,"2010-04-07","ARTA"
420,420,420,420,150000,"2010-04-08","ARTA"
420,420,420,420,150000,"2010-04-09","ARTA"
420,420,420,420,150000,"2010-04-12","ARTA"
420,420,420,420,150000,"2010-04-13","ARTA"
420,420,420,420,150000,"2010-04-14","ARTA"
420,420,420,420,150000,"2010-04-15","ARTA"
420,420,420,420,150000,"2010-04-16","ARTA"
420,420,420,420,150000,"2010-04-19","ARTA"
420,420,420,420,150000,"2010-04-20","ARTA"
420,420,420,420,150000,"2010-04-21","ARTA"
420,420,420,420,150000,"2010-04-22","ARTA"
420,420,420,420,150000,"2010-04-23","ARTA"
420,420,420,420,150000,"2010-04-26","ARTA"
420,420,420,420,150000,"2010-04-27","ARTA"
420,420,420,420,150000,"2010-04-28","ARTA"
420,420,420,420,150000,"2010-04-29","ARTA"
420,420,420,420,150000,"2010-04-30","ARTA"
420,420,420,420,150000,"2010-05-03","ARTA"
420,420,420,420,150000,"2010-05-04","ARTA"
420,420,420,420,150000,"2010-05-05","ARTA"
420,420,420,420,150000,"2010-05-06","ARTA"
420,420,420,420,150000,"2010-05-07","ARTA"
420,420,420,420,0,"2010-05-10","ARTA"
420,420,420,420,150000,"2010-05-11","ARTA"
420,420,420,420,150000,"2010-05-12","ARTA"
420,420,420,420,150000,"2010-05-14","ARTA"
420,420,420,420,150000,"2010-05-17","ARTA"
420,420,420,420,150000,"2010-05-18","ARTA"
420,420,420,420,150000,"2010-05-19","ARTA"
420,420,420,420,150000,"2010-05-20","ARTA"
420,420,420,420,150000,"2010-05-21","ARTA"
420,420,420,420,150000,"2010-05-24","ARTA"
420,420,420,420,150000,"2010-05-25","ARTA"
420,420,420,420,150000,"2010-05-26","ARTA"
420,420,420,420,150000,"2010-05-27","ARTA"
420,420,420,420,150000,"2010-05-31","ARTA"
420,420,420,420,150000,"2010-06-01","ARTA"
420,420,420,420,150000,"2010-06-02","ARTA"
420,420,420,420,150000,"2010-06-03","ARTA"
420,420,420,420,150000,"2010-06-04","ARTA"
420,420,420,420,150000,"2010-06-07","ARTA"
420,420,420,420,150000,"2010-06-08","ARTA"
420,420,420,420,150000,"2010-06-09","ARTA"
420,420,420,420,150000,"2010-06-10","ARTA"
420,420,420,420,150000,"2010-06-11","ARTA"
420,420,420,420,150000,"2010-06-14","ARTA"
420,420,420,420,150000,"2010-06-15","ARTA"
420,420,420,420,150000,"2010-06-16","ARTA"
420,420,420,420,150000,"2010-06-17","ARTA"
420,420,420,420,150000,"2010-06-18","ARTA"
420,420,420,420,150000,"2010-06-21","ARTA"
420,420,420,420,150000,"2010-06-22","ARTA"
420,420,420,420,0,"2010-06-23","ARTA"
420,420,420,420,150000,"2010-06-24","ARTA"
420,420,420,420,150000,"2010-06-25","ARTA"
420,420,420,420,150000,"2010-06-28","ARTA"
420,420,420,420,150000,"2010-06-29","ARTA"
420,420,420,420,150000,"2010-06-30","ARTA"
420,420,420,420,150000,"2010-07-01","ARTA"
420,420,420,420,150000,"2010-07-02","ARTA"
420,420,420,420,150000,"2010-07-05","ARTA"
420,420,420,420,150000,"2010-07-06","ARTA"
420,420,420,420,150000,"2010-07-07","ARTA"
420,420,420,420,150000,"2010-07-08","ARTA"
420,420,420,420,150000,"2010-07-09","ARTA"
420,420,420,420,0,"2010-07-12","ARTA"
420,420,420,420,150000,"2010-07-13","ARTA"
420,420,420,420,150000,"2010-07-14","ARTA"
420,420,420,420,150000,"2010-07-15","ARTA"
420,420,420,420,150000,"2010-07-16","ARTA"
420,420,420,420,150000,"2010-07-19","ARTA"
420,420,420,420,150000,"2010-07-20","ARTA"
420,420,420,420,150000,"2010-07-21","ARTA"
420,420,420,420,150000,"2010-07-22","ARTA"
420,420,420,420,150000,"2010-07-23","ARTA"
420,420,420,420,150000,"2010-07-26","ARTA"
420,420,420,420,150000,"2010-07-27","ARTA"
420,420,420,420,150000,"2010-07-28","ARTA"
420,420,420,420,150000,"2010-07-29","ARTA"
420,420,420,420,150000,"2010-07-30","ARTA"
420,420,420,420,150000,"2010-08-02","ARTA"
340,350,340,340,125000,"2010-08-03","ARTA"
340,340,340,340,125000,"2010-08-04","ARTA"
410,410,260,410,2528500,"2010-08-05","ARTA"
460,460,460,460,500,"2010-08-06","ARTA"
510,510,510,510,500,"2010-08-09","ARTA"
385,400,385,385,1031000,"2010-08-10","ARTA"
385,385,385,385,776500,"2010-08-11","ARTA"
385,385,385,385,776500,"2010-08-12","ARTA"
385,385,385,385,776500,"2010-08-13","ARTA"
385,385,385,385,776500,"2010-08-16","ARTA"
410,410,410,410,28500,"2010-08-18","ARTA"
410,410,410,410,28500,"2010-08-19","ARTA"
410,410,410,410,28500,"2010-08-20","ARTA"
410,410,410,410,28500,"2010-08-23","ARTA"
410,410,410,410,28500,"2010-08-24","ARTA"
410,410,410,410,28500,"2010-08-25","ARTA"
410,410,410,410,28500,"2010-08-26","ARTA"
410,410,410,410,28500,"2010-08-27","ARTA"
410,410,410,410,28500,"2010-08-30","ARTA"
410,410,410,410,28500,"2010-08-31","ARTA"
410,410,410,410,28500,"2010-09-01","ARTA"
410,410,410,410,28500,"2010-09-02","ARTA"
410,410,410,410,28500,"2010-09-03","ARTA"
410,410,410,410,28500,"2010-09-06","ARTA"
410,410,410,410,28500,"2010-09-07","ARTA"
410,410,410,410,0,"2010-09-15","ARTA"
410,410,410,410,28500,"2010-09-16","ARTA"
410,410,410,410,28500,"2010-09-17","ARTA"
410,410,410,410,28500,"2010-09-20","ARTA"
410,410,410,410,28500,"2010-09-21","ARTA"
410,410,410,410,28500,"2010-09-22","ARTA"
410,410,410,410,28500,"2010-09-23","ARTA"
410,410,410,410,28500,"2010-09-24","ARTA"
410,410,410,410,28500,"2010-09-27","ARTA"
410,410,410,410,28500,"2010-09-28","ARTA"
410,410,410,410,28500,"2010-09-29","ARTA"
410,410,410,410,28500,"2010-09-30","ARTA"
410,410,410,410,28500,"2010-10-01","ARTA"
410,410,410,410,28500,"2010-10-04","ARTA"
410,410,410,410,28500,"2010-10-05","ARTA"
410,410,410,410,28500,"2010-10-06","ARTA"
410,410,410,410,28500,"2010-10-07","ARTA"
410,410,410,410,28500,"2010-10-08","ARTA"
410,410,410,410,28500,"2010-10-11","ARTA"
410,410,410,410,28500,"2010-10-12","ARTA"
410,410,410,410,28500,"2010-10-13","ARTA"
410,410,410,410,28500,"2010-10-14","ARTA"
410,410,410,410,28500,"2010-10-15","ARTA"
410,410,410,410,28500,"2010-10-18","ARTA"
410,410,410,410,28500,"2010-10-19","ARTA"
410,410,410,410,28500,"2010-10-20","ARTA"
410,410,410,410,28500,"2010-10-21","ARTA"
410,410,410,410,28500,"2010-10-22","ARTA"
410,410,410,410,28500,"2010-10-25","ARTA"
410,410,410,410,28500,"2010-10-26","ARTA"
410,410,410,410,28500,"2010-10-27","ARTA"
410,410,410,410,28500,"2010-10-28","ARTA"
410,410,410,410,28500,"2010-10-29","ARTA"
400,400,400,400,2500,"2010-11-01","ARTA"
400,400,400,400,2500,"2010-11-02","ARTA"
400,400,400,400,2500,"2010-11-03","ARTA"
400,400,400,400,2500,"2010-11-04","ARTA"
395,430,395,395,1000,"2010-11-05","ARTA"
395,395,395,395,1000,"2010-11-08","ARTA"
375,395,375,375,15500,"2010-11-09","ARTA"
365,400,365,365,1500,"2010-11-10","ARTA"
365,365,365,365,1500,"2010-11-11","ARTA"
365,365,365,365,1500,"2010-11-12","ARTA"
365,365,365,365,1500,"2010-11-15","ARTA"
365,365,365,365,1500,"2010-11-16","ARTA"
365,365,365,365,1500,"2010-11-18","ARTA"
365,365,365,365,1500,"2010-11-19","ARTA"
365,365,365,365,1500,"2010-11-22","ARTA"
365,365,365,365,1500,"2010-11-23","ARTA"
365,365,365,365,1500,"2010-11-24","ARTA"
365,365,365,365,1500,"2010-11-25","ARTA"
365,365,365,365,1500,"2010-11-26","ARTA"
365,365,365,365,1500,"2010-11-29","ARTA"
365,365,365,365,1500,"2010-11-30","ARTA"
365,365,365,365,1500,"2010-12-01","ARTA"
365,365,365,365,1500,"2010-12-02","ARTA"
365,365,365,365,1500,"2010-12-03","ARTA"
365,365,365,365,1500,"2010-12-06","ARTA"
365,365,365,365,1500,"2010-12-08","ARTA"
365,365,365,365,1500,"2010-12-09","ARTA"
365,365,365,365,1500,"2010-12-10","ARTA"
365,365,365,365,1500,"2010-12-13","ARTA"
365,365,365,365,1500,"2010-12-14","ARTA"
365,365,365,365,1500,"2010-12-15","ARTA"
365,365,365,365,1500,"2010-12-16","ARTA"
365,365,365,365,1500,"2010-12-17","ARTA"
365,365,365,365,1500,"2010-12-20","ARTA"
365,365,365,365,1500,"2010-12-21","ARTA"
365,365,365,365,1500,"2010-12-22","ARTA"
365,365,365,365,1500,"2010-12-23","ARTA"
365,365,365,365,1500,"2010-12-27","ARTA"
365,365,365,365,1500,"2010-12-28","ARTA"
365,365,365,365,1500,"2010-12-29","ARTA"
365,365,365,365,1500,"2010-12-30","ARTA"
365,365,365,365,1500,"2011-01-03","ARTA"
365,365,365,365,1500,"2011-01-04","ARTA"
365,365,365,365,1500,"2011-01-05","ARTA"
365,365,365,365,1500,"2011-01-06","ARTA"
365,365,365,365,1500,"2011-01-07","ARTA"
365,365,365,365,1500,"2011-01-10","ARTA"
365,365,365,365,1500,"2011-01-11","ARTA"
365,365,365,365,1500,"2011-01-12","ARTA"
365,365,365,365,1500,"2011-01-13","ARTA"
365,365,365,365,1500,"2011-01-14","ARTA"
365,365,365,365,1500,"2011-01-17","ARTA"
365,365,365,365,1500,"2011-01-18","ARTA"
365,365,365,365,1500,"2011-01-19","ARTA"
365,365,365,365,1500,"2011-01-20","ARTA"
365,365,365,365,1500,"2011-01-21","ARTA"
365,365,365,365,1500,"2011-01-24","ARTA"
365,365,365,365,1500,"2011-01-25","ARTA"
365,365,365,365,1500,"2011-01-26","ARTA"
365,365,365,365,1500,"2011-01-27","ARTA"
365,365,365,365,1500,"2011-01-28","ARTA"
365,365,365,365,1500,"2011-01-31","ARTA"
365,365,365,365,1500,"2011-02-01","ARTA"
365,365,365,365,1500,"2011-02-02","ARTA"
365,365,365,365,1500,"2011-02-04","ARTA"
365,365,365,365,1500,"2011-02-07","ARTA"
365,365,365,365,1500,"2011-02-08","ARTA"
365,365,365,365,1500,"2011-02-09","ARTA"
365,365,365,365,1500,"2011-02-10","ARTA"
365,365,365,365,1500,"2011-02-11","ARTA"
365,365,365,365,1500,"2011-02-14","ARTA"
365,365,365,365,1500,"2011-02-16","ARTA"
365,365,365,365,1500,"2011-02-17","ARTA"
365,365,365,365,1500,"2011-02-18","ARTA"
365,365,365,365,1500,"2011-02-21","ARTA"
365,365,365,365,1500,"2011-02-22","ARTA"
365,365,365,365,1500,"2011-02-23","ARTA"
365,365,365,365,1500,"2011-02-24","ARTA"
365,365,365,365,1500,"2011-02-25","ARTA"
365,365,365,365,1500,"2011-02-28","ARTA"
365,365,365,365,1500,"2011-03-01","ARTA"
365,365,365,365,1500,"2011-03-02","ARTA"
365,365,365,365,1500,"2011-03-03","ARTA"
365,365,365,365,1500,"2011-03-04","ARTA"
365,365,365,365,1500,"2011-03-07","ARTA"
365,365,365,365,1500,"2011-03-08","ARTA"
365,365,365,365,1500,"2011-03-09","ARTA"
365,365,365,365,1500,"2011-03-10","ARTA"
365,365,365,365,1500,"2011-03-11","ARTA"
365,365,365,365,1500,"2011-03-14","ARTA"
365,365,365,365,1500,"2011-03-15","ARTA"
365,365,365,365,1500,"2011-03-16","ARTA"
365,365,365,365,1500,"2011-03-17","ARTA"
365,365,365,365,1500,"2011-03-18","ARTA"
365,365,365,365,1500,"2011-03-21","ARTA"
365,365,365,365,1500,"2011-03-22","ARTA"
365,365,365,365,1500,"2011-03-23","ARTA"
365,365,365,365,1500,"2011-03-24","ARTA"
365,365,365,365,1500,"2011-03-25","ARTA"
365,365,365,365,1500,"2011-03-28","ARTA"
365,365,365,365,1500,"2011-03-29","ARTA"
365,365,365,365,1500,"2011-03-30","ARTA"
365,365,365,365,1500,"2011-03-31","ARTA"
365,365,365,365,1500,"2011-04-01","ARTA"
365,365,365,365,1500,"2011-04-04","ARTA"
365,365,365,365,1500,"2011-04-05","ARTA"
365,365,365,365,1500,"2011-04-06","ARTA"
365,365,365,365,1500,"2011-04-07","ARTA"
365,365,365,365,1500,"2011-04-08","ARTA"
365,365,365,365,1500,"2011-04-11","ARTA"
365,365,365,365,1500,"2011-04-12","ARTA"
365,365,365,365,1500,"2011-04-13","ARTA"
365,365,365,365,1500,"2011-04-14","ARTA"
365,365,365,365,1500,"2011-04-15","ARTA"
365,365,365,365,1500,"2011-04-18","ARTA"
365,365,365,365,1500,"2011-04-19","ARTA"
365,365,365,365,1500,"2011-04-20","ARTA"
365,365,365,365,1500,"2011-04-21","ARTA"
365,365,365,365,1500,"2011-04-25","ARTA"
365,365,365,365,1500,"2011-04-26","ARTA"
365,365,365,365,1500,"2011-04-27","ARTA"
365,365,365,365,1500,"2011-04-28","ARTA"
365,365,365,365,1500,"2011-04-29","ARTA"
365,365,365,365,1500,"2011-05-02","ARTA"
365,365,365,365,1500,"2011-05-03","ARTA"
365,365,365,365,1500,"2011-05-04","ARTA"
365,365,365,365,1500,"2011-05-05","ARTA"
365,365,365,365,1500,"2011-05-06","ARTA"
365,365,365,365,1500,"2011-05-09","ARTA"
365,365,365,365,1500,"2011-05-10","ARTA"
340,340,340,340,2000,"2011-05-11","ARTA"
340,340,340,340,2000,"2011-05-12","ARTA"
295,295,295,295,500,"2011-05-13","ARTA"
295,295,295,295,500,"2011-05-16","ARTA"
295,295,295,295,500,"2011-05-18","ARTA"
295,295,295,295,500,"2011-05-19","ARTA"
295,295,295,295,500,"2011-05-20","ARTA"
295,295,295,295,500,"2011-05-23","ARTA"
295,295,295,295,500,"2011-05-24","ARTA"
295,295,295,295,500,"2011-05-25","ARTA"
295,295,295,295,500,"2011-05-26","ARTA"
295,295,295,295,500,"2011-05-27","ARTA"
295,295,295,295,500,"2011-05-30","ARTA"
295,295,295,295,500,"2011-05-31","ARTA"
295,295,295,295,500,"2011-06-01","ARTA"
295,295,295,295,500,"2011-06-03","ARTA"
295,295,295,295,500,"2011-06-06","ARTA"
295,295,295,295,500,"2011-06-07","ARTA"
295,295,295,295,500,"2011-06-08","ARTA"
295,295,295,295,500,"2011-06-09","ARTA"
295,295,295,295,500,"2011-06-10","ARTA"
295,295,295,295,500,"2011-06-13","ARTA"
295,295,295,295,500,"2011-06-14","ARTA"
295,295,295,295,500,"2011-06-15","ARTA"
295,295,295,295,500,"2011-06-16","ARTA"
295,295,295,295,500,"2011-06-17","ARTA"
295,295,295,295,500,"2011-06-20","ARTA"
295,295,295,295,500,"2011-06-21","ARTA"
295,295,295,295,500,"2011-06-22","ARTA"
295,295,295,295,500,"2011-06-23","ARTA"
295,295,295,295,500,"2011-06-24","ARTA"
295,295,295,295,500,"2011-06-27","ARTA"
295,295,295,295,500,"2011-06-28","ARTA"
295,295,295,295,500,"2011-06-30","ARTA"
295,295,295,295,500,"2011-07-01","ARTA"
295,295,295,295,0,"2011-07-04","ARTA"
295,295,295,295,500,"2011-07-05","ARTA"
295,295,295,295,500,"2011-07-06","ARTA"
295,295,295,295,500,"2011-07-07","ARTA"
295,295,295,295,500,"2011-07-08","ARTA"
295,295,295,295,500,"2011-07-11","ARTA"
295,295,295,295,500,"2011-07-12","ARTA"
295,295,295,295,500,"2011-07-13","ARTA"
295,295,295,295,500,"2011-07-14","ARTA"
295,295,295,295,500,"2011-07-15","ARTA"
295,295,295,295,500,"2011-07-18","ARTA"
295,295,295,295,500,"2011-07-19","ARTA"
295,295,295,295,500,"2011-07-20","ARTA"
295,295,295,295,500,"2011-07-21","ARTA"
295,295,295,295,500,"2011-07-22","ARTA"
295,295,295,295,500,"2011-07-25","ARTA"
295,295,295,295,500,"2011-07-26","ARTA"
295,295,295,295,500,"2011-07-27","ARTA"
295,295,295,295,500,"2011-07-28","ARTA"
295,295,295,295,500,"2011-07-29","ARTA"
295,295,295,295,500,"2011-08-01","ARTA"
295,295,295,295,500,"2011-08-02","ARTA"
295,295,295,295,500,"2011-08-03","ARTA"
295,295,295,295,500,"2011-08-04","ARTA"
295,295,295,295,500,"2011-08-05","ARTA"
295,295,295,295,500,"2011-08-08","ARTA"
295,295,295,295,500,"2011-08-09","ARTA"
295,295,295,295,500,"2011-08-10","ARTA"
295,295,295,295,500,"2011-08-11","ARTA"
295,295,295,295,500,"2011-08-12","ARTA"
280,280,280,280,2500,"2011-08-15","ARTA"
280,280,280,280,0,"2011-08-16","ARTA"
280,280,280,280,2500,"2011-08-18","ARTA"
280,280,280,280,2500,"2011-08-19","ARTA"
280,280,280,280,2500,"2011-08-22","ARTA"
280,280,280,280,2500,"2011-08-23","ARTA"
280,280,280,280,2500,"2011-08-24","ARTA"
280,280,280,280,2500,"2011-08-25","ARTA"
280,280,280,280,2500,"2011-08-26","ARTA"
280,280,280,280,0,"2011-09-05","ARTA"
280,280,280,280,0,"2011-09-06","ARTA"
280,280,280,280,0,"2011-09-07","ARTA"
280,280,280,280,0,"2011-09-08","ARTA"
280,280,280,280,0,"2011-09-09","ARTA"
280,280,280,280,0,"2011-09-12","ARTA"
280,280,280,280,0,"2011-09-13","ARTA"
280,280,280,280,0,"2011-09-14","ARTA"
280,280,280,280,0,"2011-09-15","ARTA"
280,280,280,280,0,"2011-09-16","ARTA"
280,280,280,280,0,"2011-09-19","ARTA"
280,280,280,280,0,"2011-09-20","ARTA"
280,280,280,280,0,"2011-09-21","ARTA"
280,280,280,280,0,"2011-09-22","ARTA"
280,280,280,280,0,"2011-09-23","ARTA"
280,280,280,280,2500,"2011-09-26","ARTA"
280,280,280,280,2500,"2011-09-27","ARTA"
280,280,280,280,2500,"2011-09-28","ARTA"
280,280,280,280,2500,"2011-09-29","ARTA"
280,280,280,280,2500,"2011-09-30","ARTA"
280,280,280,280,2500,"2011-10-03","ARTA"
280,280,280,280,2500,"2011-10-04","ARTA"
280,280,280,280,2500,"2011-10-05","ARTA"
280,280,280,280,2500,"2011-10-06","ARTA"
280,280,280,280,2500,"2011-10-07","ARTA"
280,280,280,280,2500,"2011-10-10","ARTA"
280,280,280,280,2500,"2011-10-11","ARTA"
280,280,280,280,2500,"2011-10-12","ARTA"
280,280,280,280,2500,"2011-10-13","ARTA"
280,280,280,280,2500,"2011-10-14","ARTA"
280,280,280,280,2500,"2011-10-17","ARTA"
280,280,280,280,2500,"2011-10-18","ARTA"
280,280,280,280,2500,"2011-10-19","ARTA"
280,280,280,280,2500,"2011-10-20","ARTA"
280,280,280,280,2500,"2011-10-21","ARTA"
280,280,280,280,2500,"2011-10-24","ARTA"
280,280,280,280,2500,"2011-10-25","ARTA"
280,280,280,280,2500,"2011-10-26","ARTA"
280,280,280,280,2500,"2011-10-27","ARTA"
280,280,280,280,2500,"2011-10-28","ARTA"
280,280,280,280,2500,"2011-10-31","ARTA"
320,320,300,320,2500,"2011-11-01","ARTA"
320,320,320,320,2500,"2011-11-02","ARTA"
320,320,320,320,2500,"2011-11-03","ARTA"
320,320,320,320,2500,"2011-11-04","ARTA"
320,320,320,320,2500,"2011-11-07","ARTA"
320,320,320,320,2500,"2011-11-08","ARTA"
320,320,320,320,2500,"2011-11-09","ARTA"
320,320,320,320,2500,"2011-11-10","ARTA"
320,320,320,320,2500,"2011-11-11","ARTA"
350,350,350,350,500,"2011-11-14","ARTA"
350,350,350,350,500,"2011-11-15","ARTA"
400,400,365,400,3000,"2011-11-16","ARTA"
400,400,400,400,3000,"2011-11-17","ARTA"
400,400,400,400,3000,"2011-11-18","ARTA"
400,400,400,400,3000,"2011-11-21","ARTA"
400,400,400,400,3000,"2011-11-22","ARTA"
400,400,400,400,3000,"2011-11-23","ARTA"
400,400,400,400,3000,"2011-11-24","ARTA"
400,400,400,400,3000,"2011-11-25","ARTA"
400,400,400,400,3000,"2011-11-28","ARTA"
400,400,400,400,3000,"2011-11-29","ARTA"
400,400,400,400,3000,"2011-11-30","ARTA"
400,400,400,400,0,"2011-12-01","ARTA"
400,400,400,400,3000,"2011-12-02","ARTA"
400,400,400,400,3000,"2011-12-05","ARTA"
400,400,400,400,3000,"2011-12-06","ARTA"
400,400,400,400,3000,"2011-12-07","ARTA"
400,400,400,400,3000,"2011-12-08","ARTA"
400,400,400,400,3000,"2011-12-09","ARTA"
400,400,400,400,3000,"2011-12-12","ARTA"
400,400,400,400,3000,"2011-12-13","ARTA"
400,400,400,400,3000,"2011-12-14","ARTA"
500,500,420,500,3000,"2011-12-15","ARTA"
500,500,500,500,3000,"2011-12-16","ARTA"
500,500,500,500,0,"2011-12-19","ARTA"
600,600,550,600,3500,"2011-12-20","ARTA"
700,700,590,700,55000,"2011-12-21","ARTA"
700,700,700,700,55000,"2011-12-22","ARTA"
700,700,700,700,55000,"2011-12-23","ARTA"
700,700,700,700,55000,"2011-12-27","ARTA"
700,700,700,700,55000,"2011-12-28","ARTA"
610,610,610,610,1000,"2011-12-29","ARTA"
610,610,610,610,1000,"2011-12-30","ARTA"
610,610,610,610,1000,"2012-01-02","ARTA"
610,610,610,610,1000,"2012-01-03","ARTA"
610,610,610,610,1000,"2012-01-04","ARTA"
610,610,610,610,1000,"2012-01-05","ARTA"
610,610,610,610,1000,"2012-01-06","ARTA"
610,610,610,610,1000,"2012-01-09","ARTA"
610,610,610,610,1000,"2012-01-10","ARTA"
610,610,610,610,1000,"2012-01-11","ARTA"
610,610,610,610,1000,"2012-01-12","ARTA"
610,610,610,610,0,"2012-01-13","ARTA"
610,610,610,610,1000,"2012-01-16","ARTA"
610,610,610,610,1000,"2012-01-17","ARTA"
610,610,610,610,1000,"2012-01-18","ARTA"
610,610,610,610,1000,"2012-01-19","ARTA"
610,610,610,610,1000,"2012-01-20","ARTA"
610,610,610,610,1000,"2012-01-24","ARTA"
610,610,610,610,1000,"2012-01-25","ARTA"
610,610,610,610,1000,"2012-01-26","ARTA"
610,610,610,610,1000,"2012-01-27","ARTA"
610,610,610,610,1000,"2012-01-30","ARTA"
610,610,610,610,1000,"2012-01-31","ARTA"
610,610,610,610,1000,"2012-02-01","ARTA"
610,610,610,610,1000,"2012-02-02","ARTA"
610,610,610,610,1000,"2012-02-03","ARTA"
610,610,610,610,1000,"2012-02-06","ARTA"
610,610,610,610,1000,"2012-02-07","ARTA"
610,610,610,610,1000,"2012-02-08","ARTA"
610,610,610,610,1000,"2012-02-09","ARTA"
610,610,610,610,1000,"2012-02-10","ARTA"
610,610,610,610,1000,"2012-02-13","ARTA"
610,610,610,610,1000,"2012-02-14","ARTA"
610,610,610,610,1000,"2012-02-15","ARTA"
610,610,610,610,1000,"2012-02-16","ARTA"
610,610,610,610,1000,"2012-02-17","ARTA"
610,610,610,610,1000,"2012-02-20","ARTA"
610,610,610,610,1000,"2012-02-21","ARTA"
610,610,610,610,1000,"2012-02-22","ARTA"
610,610,610,610,1000,"2012-02-23","ARTA"
610,610,610,610,1000,"2012-02-24","ARTA"
610,610,610,610,1000,"2012-02-27","ARTA"
610,610,610,610,1000,"2012-02-28","ARTA"
610,610,610,610,1000,"2012-02-29","ARTA"
610,610,610,610,1000,"2012-03-01","ARTA"
610,610,610,610,1000,"2012-03-02","ARTA"
610,610,610,610,1000,"2012-03-05","ARTA"
610,610,610,610,0,"2012-03-06","ARTA"
610,610,610,610,0,"2012-03-07","ARTA"
610,610,610,610,1000,"2012-03-08","ARTA"
610,610,610,610,1,"2012-03-09","ARTA"
610,610,610,610,1000,"2012-03-12","ARTA"
610,610,610,610,1000,"2012-03-13","ARTA"
610,610,610,610,1000,"2012-03-14","ARTA"
610,610,610,610,1000,"2012-03-15","ARTA"
610,610,610,610,1000,"2012-03-16","ARTA"
610,610,610,610,1000,"2012-03-19","ARTA"
610,610,610,610,1000,"2012-03-20","ARTA"
610,610,610,610,500,"2012-03-21","ARTA"
610,610,610,610,500,"2012-03-22","ARTA"
610,610,610,610,500,"2012-03-26","ARTA"
610,610,610,610,500,"2012-03-27","ARTA"
610,610,610,610,500,"2012-03-28","ARTA"
610,610,610,610,500,"2012-03-29","ARTA"
610,610,610,610,500,"2012-03-30","ARTA"
610,610,610,610,500,"2012-04-02","ARTA"
610,610,610,610,0,"2012-04-03","ARTA"
610,610,610,610,500,"2012-04-04","ARTA"
610,610,610,610,500,"2012-04-05","ARTA"
610,610,610,610,500,"2012-04-09","ARTA"
610,610,610,610,500,"2012-04-10","ARTA"
610,610,610,610,500,"2012-04-11","ARTA"
610,610,610,610,750000,"2012-04-12","ARTA"
610,610,610,610,750000,"2012-04-13","ARTA"
610,610,610,610,750000,"2012-04-16","ARTA"
610,610,610,610,750000,"2012-04-17","ARTA"
610,610,610,610,750000,"2012-04-18","ARTA"
610,610,610,610,750000,"2012-04-19","ARTA"
610,610,610,610,750000,"2012-04-20","ARTA"
610,610,610,610,750000,"2012-04-23","ARTA"
610,610,610,610,750000,"2012-04-24","ARTA"
610,610,610,610,750000,"2012-04-25","ARTA"
520,530,520,520,502500,"2012-04-26","ARTA"
520,520,520,520,502500,"2012-04-27","ARTA"
580,640,520,580,7238500,"2012-04-30","ARTA"
540,600,530,540,5981000,"2012-05-01","ARTA"
570,570,530,570,210500,"2012-05-02","ARTA"
540,580,530,540,804500,"2012-05-03","ARTA"
530,540,530,530,183000,"2012-05-04","ARTA"
530,530,530,530,26000,"2012-05-07","ARTA"
540,550,530,540,52000,"2012-05-08","ARTA"
550,550,540,550,2000,"2012-05-09","ARTA"
530,530,530,530,27500,"2012-05-10","ARTA"
530,550,530,530,33000,"2012-05-11","ARTA"
530,530,530,530,9000,"2012-05-14","ARTA"
530,530,530,530,9000,"2012-05-15","ARTA"
530,530,530,530,9000,"2012-05-16","ARTA"
530,530,530,530,9000,"2012-05-21","ARTA"
500,500,500,500,500,"2012-05-22","ARTA"
590,590,550,590,5000,"2012-05-23","ARTA"
590,590,590,590,1000,"2012-05-24","ARTA"
485,485,485,485,5000,"2012-05-25","ARTA"
485,485,485,485,5000,"2012-05-28","ARTA"
485,485,485,485,1500,"2012-05-29","ARTA"
485,485,485,485,1500,"2012-05-30","ARTA"
510,510,510,510,500,"2012-05-31","ARTA"
510,510,510,510,500,"2012-06-01","ARTA"
510,510,510,510,500,"2012-06-04","ARTA"
510,510,450,510,6500,"2012-06-05","ARTA"
510,510,510,510,6500,"2012-06-06","ARTA"
530,580,425,530,52500,"2012-06-07","ARTA"
530,530,530,530,52500,"2012-06-08","ARTA"
550,550,550,550,500,"2012-06-11","ARTA"
550,550,550,550,500,"2012-06-12","ARTA"
540,540,540,540,75000,"2012-06-13","ARTA"
530,530,440,530,2526000,"2012-06-14","ARTA"
540,540,540,540,500,"2012-06-15","ARTA"
435,435,435,435,1500,"2012-06-18","ARTA"
510,510,510,510,500,"2012-06-19","ARTA"
550,550,550,550,500,"2012-06-20","ARTA"
550,550,550,550,500,"2012-06-21","ARTA"
550,550,550,550,500,"2012-06-22","ARTA"
590,590,590,590,500,"2012-06-25","ARTA"
445,570,445,570,10500,"2012-06-26","ARTA"
540,550,530,550,991000,"2012-06-27","ARTA"
500,500,500,500,7500,"2012-06-28","ARTA"
500,550,550,550,500,"2012-06-29","ARTA"
460,570,455,460,10254000,"2012-07-02","ARTA"
465,480,460,465,74500,"2012-07-03","ARTA"
465,465,460,465,110000,"2012-07-04","ARTA"
500,500,460,500,38500,"2012-07-05","ARTA"
480,480,465,480,9500,"2012-07-06","ARTA"
470,470,470,470,6500,"2012-07-09","ARTA"
470,470,470,470,2000,"2012-07-10","ARTA"
470,470,470,470,10000,"2012-07-11","ARTA"
470,470,460,470,35000,"2012-07-12","ARTA"
465,475,465,465,46500,"2012-07-13","ARTA"
475,480,470,475,17000,"2012-07-16","ARTA"
530,530,480,530,13000,"2012-07-17","ARTA"
460,570,455,460,76005000,"2012-07-18","ARTA"
440,475,435,440,24034500,"2012-07-19","ARTA"
420,440,415,420,605000,"2012-07-20","ARTA"
400,415,395,400,614500,"2012-07-23","ARTA"
395,405,385,395,147500,"2012-07-24","ARTA"
480,485,380,480,31309000,"2012-07-25","ARTA"
420,495,420,420,78426000,"2012-07-26","ARTA"
390,440,385,390,20164000,"2012-07-27","ARTA"
370,390,365,370,675000,"2012-07-30","ARTA"
360,380,355,360,286500,"2012-07-31","ARTA"
360,365,355,360,158000,"2012-08-01","ARTA"
345,360,340,345,190000,"2012-08-02","ARTA"
340,345,330,340,87500,"2012-08-03","ARTA"
325,340,325,325,124000,"2012-08-06","ARTA"
320,330,310,320,86500,"2012-08-07","ARTA"
310,315,310,310,129500,"2012-08-08","ARTA"
315,320,305,315,452500,"2012-08-09","ARTA"
300,315,300,300,292500,"2012-08-10","ARTA"
280,305,280,280,297500,"2012-08-13","ARTA"
295,300,270,295,124000,"2012-08-14","ARTA"
290,295,285,290,41000,"2012-08-15","ARTA"
280,290,275,280,22500,"2012-08-16","ARTA"
290,290,280,290,69500,"2012-08-23","ARTA"
285,285,280,285,19000,"2012-08-24","ARTA"
300,300,300,300,500,"2012-08-27","ARTA"
290,300,280,290,25000,"2012-08-28","ARTA"
270,280,255,270,84500,"2012-08-29","ARTA"
260,270,260,260,115000,"2012-08-30","ARTA"
265,275,260,265,161000,"2012-08-31","ARTA"
275,295,265,275,1024000,"2012-09-03","ARTA"
265,280,260,265,143000,"2012-09-04","ARTA"
260,270,255,260,51500,"2012-09-05","ARTA"
255,260,250,255,38000,"2012-09-06","ARTA"
235,260,215,235,497500,"2012-09-07","ARTA"
220,245,215,220,189000,"2012-09-10","ARTA"
230,230,220,230,92500,"2012-09-11","ARTA"
230,230,220,230,53500,"2012-09-12","ARTA"
225,230,210,225,315000,"2012-09-13","ARTA"
220,225,215,220,54500,"2012-09-14","ARTA"
215,220,205,215,272500,"2012-09-17","ARTA"
225,255,215,225,957000,"2012-09-18","ARTA"
230,230,225,230,161000,"2012-09-19","ARTA"
230,250,225,230,1228000,"2012-09-20","ARTA"
230,235,230,230,239000,"2012-09-21","ARTA"
240,255,230,240,1550000,"2012-09-24","ARTA"
250,260,235,250,409500,"2012-09-25","ARTA"
265,295,250,265,4021000,"2012-09-26","ARTA"
265,280,260,265,983500,"2012-09-27","ARTA"
270,275,265,270,42000,"2012-09-28","ARTA"
270,270,265,270,288000,"2012-10-01","ARTA"
300,300,270,300,692500,"2012-10-02","ARTA"
285,320,275,285,5166500,"2012-10-03","ARTA"
345,355,285,345,15034000,"2012-10-04","ARTA"
300,350,300,300,1191000,"2012-10-05","ARTA"
320,325,295,320,890000,"2012-10-08","ARTA"
315,335,305,315,3731500,"2012-10-09","ARTA"
305,315,305,305,325500,"2012-10-10","ARTA"
310,320,300,310,54000,"2012-10-11","ARTA"
300,340,300,300,241000,"2012-10-12","ARTA"
290,305,290,290,36000,"2012-10-15","ARTA"
295,300,290,295,140000,"2012-10-16","ARTA"
305,305,290,305,909500,"2012-10-17","ARTA"
295,305,290,295,181500,"2012-10-18","ARTA"
295,295,290,295,159000,"2012-10-19","ARTA"
290,295,290,290,149000,"2012-10-22","ARTA"
295,305,290,295,919000,"2012-10-23","ARTA"
310,335,300,310,6102000,"2012-10-24","ARTA"
310,315,310,310,315000,"2012-10-25","ARTA"
315,335,310,315,10898500,"2012-10-29","ARTA"
365,365,315,365,6859500,"2012-10-30","ARTA"
330,380,330,330,19350000,"2012-10-31","ARTA"
325,345,325,325,397000,"2012-11-01","ARTA"
315,325,315,315,223000,"2012-11-02","ARTA"
305,310,300,305,856500,"2012-11-05","ARTA"
310,320,305,310,335000,"2012-11-06","ARTA"
315,315,310,315,272000,"2012-11-07","ARTA"
310,315,310,310,285000,"2012-11-08","ARTA"
310,315,310,310,75000,"2012-11-09","ARTA"
315,315,310,315,180500,"2012-11-12","ARTA"
310,315,310,310,329000,"2012-11-13","ARTA"
310,315,310,310,297500,"2012-11-14","ARTA"
315,315,310,315,878500,"2012-11-19","ARTA"
310,315,310,310,183500,"2012-11-20","ARTA"
315,315,315,315,11000,"2012-11-21","ARTA"
310,345,310,310,11264000,"2012-11-22","ARTA"
310,315,310,310,1520500,"2012-11-23","ARTA"
305,345,305,305,15979000,"2012-11-26","ARTA"
295,310,285,295,773500,"2012-11-27","ARTA"
295,300,295,295,178000,"2012-11-28","ARTA"
295,300,295,295,208000,"2012-11-29","ARTA"
295,300,295,295,178500,"2012-11-30","ARTA"
295,300,295,295,101000,"2012-12-03","ARTA"
300,300,295,300,418000,"2012-12-04","ARTA"
300,300,295,300,2e+05,"2012-12-05","ARTA"
320,325,295,320,513500,"2012-12-06","ARTA"
365,395,320,365,43882500,"2012-12-07","ARTA"
335,375,330,335,20271000,"2012-12-10","ARTA"
330,340,330,330,361500,"2012-12-11","ARTA"
340,340,330,340,305000,"2012-12-12","ARTA"
340,340,330,340,391000,"2012-12-13","ARTA"
335,340,335,335,184500,"2012-12-14","ARTA"
330,335,330,330,78500,"2012-12-17","ARTA"
350,350,330,350,426500,"2012-12-18","ARTA"
320,365,320,320,14936500,"2012-12-19","ARTA"
320,320,315,320,205500,"2012-12-20","ARTA"
310,320,310,310,149000,"2012-12-21","ARTA"
315,320,310,315,3,"2012-12-26","ARTA"
310,320,310,310,204000,"2012-12-27","ARTA"
315,320,310,315,241000,"2012-12-28","ARTA"
315,315,315,315,58500,"2013-01-02","ARTA"
315,315,315,315,22000,"2013-01-03","ARTA"
320,320,315,320,142500,"2013-01-04","ARTA"
315,315,315,315,50500,"2013-01-07","ARTA"
315,315,315,315,19500,"2013-01-08","ARTA"
325,325,315,325,111500,"2013-01-09","ARTA"
320,325,320,320,24000,"2013-01-10","ARTA"
320,335,320,320,3103500,"2013-01-11","ARTA"
325,330,320,325,26500,"2013-01-14","ARTA"
325,335,320,325,67500,"2013-01-15","ARTA"
325,335,320,325,6000,"2013-01-16","ARTA"
330,330,325,330,223500,"2013-01-17","ARTA"
325,330,325,325,184000,"2013-01-18","ARTA"
330,345,325,330,11719000,"2013-01-21","ARTA"
340,375,330,340,36066500,"2013-01-22","ARTA"
325,340,320,325,328500,"2013-01-23","ARTA"
310,320,310,310,377000,"2013-01-25","ARTA"
305,315,305,305,185000,"2013-01-28","ARTA"
305,315,305,305,36000,"2013-01-29","ARTA"
310,315,305,310,15000,"2013-01-30","ARTA"
305,315,300,305,189500,"2013-01-31","ARTA"
305,310,305,305,30000,"2013-02-01","ARTA"
305,305,300,305,112500,"2013-02-04","ARTA"
295,300,295,295,163000,"2013-02-05","ARTA"
300,300,290,300,346500,"2013-02-06","ARTA"
300,300,295,300,24000,"2013-02-07","ARTA"
300,300,290,300,14000,"2013-02-08","ARTA"
295,300,290,295,107000,"2013-02-11","ARTA"
295,300,265,295,50500,"2013-02-12","ARTA"
305,315,295,305,471000,"2013-02-13","ARTA"
300,305,295,300,37500,"2013-02-14","ARTA"
300,310,295,300,147000,"2013-02-15","ARTA"
300,300,300,300,147000,"2013-02-18","ARTA"
300,305,285,300,116000,"2013-02-19","ARTA"
300,300,295,300,468500,"2013-02-20","ARTA"
295,300,295,295,207500,"2013-02-21","ARTA"
300,305,295,300,1811500,"2013-02-22","ARTA"
295,300,295,295,129500,"2013-02-25","ARTA"
295,305,290,295,1418000,"2013-02-26","ARTA"
285,295,285,285,363000,"2013-02-27","ARTA"
290,290,285,290,77000,"2013-02-28","ARTA"
290,290,290,290,7500,"2013-03-01","ARTA"
290,290,290,290,0,"2013-03-04","ARTA"
290,290,285,290,183000,"2013-03-05","ARTA"
290,290,285,290,36500,"2013-03-06","ARTA"
290,290,285,290,40500,"2013-03-07","ARTA"
290,290,285,290,31500,"2013-03-08","ARTA"
290,290,285,290,69500,"2013-03-11","ARTA"
290,290,285,290,205500,"2013-03-13","ARTA"
290,290,285,290,42000,"2013-03-14","ARTA"
290,290,285,290,98500,"2013-03-15","ARTA"
290,290,285,290,25500,"2013-03-18","ARTA"
290,290,285,290,62500,"2013-03-19","ARTA"
290,295,290,290,131500,"2013-03-20","ARTA"
290,290,290,290,23500,"2013-03-21","ARTA"
285,290,285,285,187500,"2013-03-22","ARTA"
290,290,285,290,260500,"2013-03-25","ARTA"
290,290,285,290,36500,"2013-03-26","ARTA"
290,290,285,290,42000,"2013-03-27","ARTA"
290,290,285,290,14000,"2013-03-28","ARTA"
290,290,285,290,108500,"2013-04-01","ARTA"
285,290,285,285,42000,"2013-04-02","ARTA"
290,325,290,290,2,"2013-04-03","ARTA"
290,295,285,290,163500,"2013-04-04","ARTA"
295,295,285,295,196500,"2013-04-05","ARTA"
290,295,285,290,109500,"2013-04-08","ARTA"
290,290,285,290,210500,"2013-04-09","ARTA"
285,290,285,285,50000,"2013-04-10","ARTA"
285,290,285,285,142000,"2013-04-11","ARTA"
290,290,285,290,7000,"2013-04-12","ARTA"
290,290,290,290,500,"2013-04-15","ARTA"
290,290,285,290,253000,"2013-04-16","ARTA"
290,290,285,290,2000,"2013-04-17","ARTA"
290,290,285,290,350500,"2013-04-18","ARTA"
290,290,285,290,38000,"2013-04-19","ARTA"
285,290,285,290,39000,"2013-04-22","ARTA"
290,290,290,290,0,"2013-04-23","ARTA"
285,290,285,290,25500,"2013-04-24","ARTA"
295,295,290,295,106500,"2013-04-25","ARTA"
290,290,290,290,32500,"2013-04-26","ARTA"
290,295,290,295,13500,"2013-04-29","ARTA"
295,295,290,290,232000,"2013-04-30","ARTA"
295,295,290,295,55500,"2013-05-01","ARTA"
290,295,290,295,197500,"2013-05-02","ARTA"
290,295,290,295,15500,"2013-05-03","ARTA"
295,300,295,300,21000,"2013-05-06","ARTA"
295,300,290,300,1497500,"2013-05-07","ARTA"
295,295,295,295,182500,"2013-05-08","ARTA"
300,305,300,300,131500,"2013-05-10","ARTA"
300,300,300,300,51000,"2013-05-13","ARTA"
300,305,290,295,1711000,"2013-05-14","ARTA"
295,300,295,295,22000,"2013-05-15","ARTA"
290,300,290,295,103000,"2013-05-16","ARTA"
300,300,300,300,500,"2013-05-17","ARTA"
300,300,300,300,500,"2013-05-20","ARTA"
300,300,300,300,500,"2013-05-21","ARTA"
295,295,290,295,20000,"2013-05-22","ARTA"
290,290,285,290,69000,"2013-05-23","ARTA"
290,290,290,290,26000,"2013-05-24","ARTA"
290,290,285,290,180500,"2013-05-27","ARTA"
290,290,285,290,58000,"2013-05-28","ARTA"
285,290,285,290,15000,"2013-05-29","ARTA"
290,290,290,290,500,"2013-05-30","ARTA"
295,295,285,295,33500,"2013-05-31","ARTA"
290,290,285,290,133500,"2013-06-03","ARTA"
285,285,285,285,38000,"2013-06-04","ARTA"
285,295,285,290,34500,"2013-06-05","ARTA"
285,285,285,285,256000,"2013-06-07","ARTA"
285,285,285,285,256000,"2013-06-10","ARTA"
285,285,280,285,9000,"2013-06-11","ARTA"
280,285,280,285,4500,"2013-06-12","ARTA"
285,285,285,285,4500,"2013-06-13","ARTA"
275,285,275,280,13000,"2013-06-14","ARTA"
285,285,285,285,500,"2013-06-17","ARTA"
290,290,275,285,3500,"2013-06-18","ARTA"
275,285,275,285,2500,"2013-06-19","ARTA"
285,285,285,285,2500,"2013-06-20","ARTA"
285,285,285,285,2500,"2013-06-21","ARTA"
285,285,285,285,2500,"2013-06-24","ARTA"
285,285,285,285,2500,"2013-06-25","ARTA"
285,285,285,285,2500,"2013-06-26","ARTA"
280,285,280,285,41000,"2013-06-27","ARTA"
295,295,230,280,3,"2013-06-28","ARTA"
280,280,280,280,4000,"2013-07-01","ARTA"
255,265,255,265,125000,"2013-07-02","ARTA"
255,270,255,270,30500,"2013-07-03","ARTA"
270,270,270,270,30500,"2013-07-04","ARTA"
270,270,270,270,30500,"2013-07-05","ARTA"
270,270,270,270,30500,"2013-07-08","ARTA"
250,265,250,265,5500,"2013-07-09","ARTA"
240,265,240,265,35500,"2013-07-10","ARTA"
270,270,225,260,5000,"2013-07-11","ARTA"
290,290,260,265,4500,"2013-07-12","ARTA"
290,290,270,270,7000,"2013-07-15","ARTA"
295,295,270,270,2000,"2013-07-16","ARTA"
285,285,270,270,2000,"2013-07-17","ARTA"
270,275,270,275,1500,"2013-07-18","ARTA"
275,275,275,275,1500,"2013-07-19","ARTA"
275,275,275,275,1500,"2013-07-22","ARTA"
275,275,275,275,1500,"2013-07-23","ARTA"
275,275,275,275,1500,"2013-07-24","ARTA"
275,275,275,275,1000,"2013-07-25","ARTA"
275,275,275,275,1000,"2013-07-26","ARTA"
235,260,235,260,1000,"2013-07-29","ARTA"
295,295,250,260,2000,"2013-07-30","ARTA"
260,260,260,260,2000,"2013-07-31","ARTA"
295,295,250,260,5500,"2013-08-01","ARTA"
220,260,220,260,1500,"2013-08-02","ARTA"
235,255,235,255,1000,"2013-08-12","ARTA"
295,295,245,265,7000,"2013-08-13","ARTA"
270,270,270,270,500,"2013-08-14","ARTA"
270,270,270,270,500,"2013-08-15","ARTA"
270,270,270,270,500,"2013-08-16","ARTA"
270,270,270,270,500,"2013-08-19","ARTA"
230,265,210,255,37000,"2013-08-20","ARTA"
210,240,210,240,16000,"2013-08-21","ARTA"
290,290,205,230,12500,"2013-08-22","ARTA"
280,280,260,265,1500,"2013-08-23","ARTA"
280,280,280,280,500,"2013-08-26","ARTA"
280,280,280,280,500,"2013-08-27","ARTA"
280,280,280,280,500,"2013-08-28","ARTA"
230,245,230,245,3000,"2013-08-29","ARTA"
245,280,235,250,35000,"2013-08-30","ARTA"
265,265,225,245,13500,"2013-09-02","ARTA"
285,285,270,270,2500,"2013-09-03","ARTA"
270,270,270,270,2500,"2013-09-04","ARTA"
220,230,215,230,26000,"2013-09-05","ARTA"
260,260,205,220,4187000,"2013-09-06","ARTA"
220,260,220,260,1500,"2013-09-09","ARTA"
260,260,260,260,1500,"2013-09-10","ARTA"
255,255,205,250,4281500,"2013-09-11","ARTA"
260,260,215,230,26500,"2013-09-12","ARTA"
250,250,230,240,22500,"2013-09-13","ARTA"
250,250,240,240,2796500,"2013-09-16","ARTA"
250,250,250,250,1000,"2013-09-17","ARTA"
235,240,215,240,1538500,"2013-09-18","ARTA"
255,255,220,245,2500,"2013-09-19","ARTA"
240,250,240,250,2100500,"2013-09-20","ARTA"
245,250,245,250,925500,"2013-09-23","ARTA"
245,245,245,245,572000,"2013-09-24","ARTA"
240,240,240,240,1700000,"2013-09-25","ARTA"
205,245,205,235,1578000,"2013-09-26","ARTA"
235,240,235,240,1000,"2013-09-27","ARTA"
240,240,240,240,1000,"2013-09-30","ARTA"
210,235,210,235,18000,"2013-10-01","ARTA"
220,220,220,220,1000,"2013-10-02","ARTA"
240,240,240,240,500,"2013-10-03","ARTA"
215,235,215,235,2000,"2013-10-04","ARTA"
240,240,205,230,3500,"2013-10-07","ARTA"
235,235,230,230,18000,"2013-10-08","ARTA"
210,220,205,220,54000,"2013-10-09","ARTA"
235,235,205,225,54000,"2013-10-10","ARTA"
235,235,220,225,11000,"2013-10-11","ARTA"
235,235,235,235,500,"2013-10-16","ARTA"
235,235,235,235,500,"2013-10-17","ARTA"
210,225,210,210,61500,"2013-10-18","ARTA"
210,225,210,225,15500,"2013-10-21","ARTA"
205,215,205,215,30500,"2013-10-22","ARTA"
230,230,205,220,8000,"2013-10-23","ARTA"
210,215,210,215,30000,"2013-10-24","ARTA"
210,215,210,215,19000,"2013-10-25","ARTA"
215,215,215,215,19000,"2013-10-28","ARTA"
230,230,205,220,3500,"2013-10-29","ARTA"
220,225,220,225,10500,"2013-10-30","ARTA"
225,225,225,225,10500,"2013-10-31","ARTA"
225,225,225,225,10500,"2013-11-01","ARTA"
205,220,205,220,1000,"2013-11-04","ARTA"
215,215,215,215,2000,"2013-11-06","ARTA"
230,230,200,215,101500,"2013-11-07","ARTA"
220,220,199,210,103500,"2013-11-08","ARTA"
215,215,200,210,101500,"2013-11-11","ARTA"
220,220,196,210,3000,"2013-11-12","ARTA"
195,200,195,198,1500,"2013-11-13","ARTA"
210,210,210,210,500,"2013-11-14","ARTA"
210,210,210,210,500,"2013-11-15","ARTA"
181,205,181,205,5000,"2013-11-18","ARTA"
210,210,200,200,4000,"2013-11-19","ARTA"
210,210,210,210,500,"2013-11-20","ARTA"
210,210,210,210,500,"2013-11-21","ARTA"
210,210,210,210,500,"2013-11-22","ARTA"
210,210,210,210,500,"2013-11-25","ARTA"
210,210,210,210,500,"2013-11-26","ARTA"
210,210,210,210,500,"2013-11-27","ARTA"
210,210,210,210,500,"2013-11-28","ARTA"
210,210,210,210,500,"2013-11-29","ARTA"
220,220,200,200,1500,"2013-12-02","ARTA"
205,205,205,205,500,"2013-12-03","ARTA"
194,199,194,199,7500,"2013-12-04","ARTA"
197,205,197,205,10500,"2013-12-05","ARTA"
210,210,210,210,1500,"2013-12-06","ARTA"
210,210,210,210,1500,"2013-12-09","ARTA"
210,210,210,210,1500,"2013-12-10","ARTA"
210,210,210,210,1500,"2013-12-11","ARTA"
220,220,220,220,500,"2013-12-12","ARTA"
220,220,220,220,500,"2013-12-13","ARTA"
188,199,188,199,2000,"2013-12-16","ARTA"
205,205,199,199,1500,"2013-12-17","ARTA"
205,205,190,205,12000,"2013-12-18","ARTA"
205,205,205,205,12000,"2013-12-19","ARTA"
205,205,205,205,12000,"2013-12-20","ARTA"
200,200,177,200,8000,"2013-12-23","ARTA"
205,205,205,205,500,"2013-12-24","ARTA"
205,205,205,205,500,"2013-12-27","ARTA"
205,205,205,205,500,"2013-12-30","ARTA"
210,210,210,210,500,"2014-01-02","ARTA"
210,210,210,210,500,"2014-01-03","ARTA"
210,210,210,210,500,"2014-01-06","ARTA"
210,210,210,210,500,"2014-01-07","ARTA"
209,209,209,209,800,"2014-01-08","ARTA"
204,209,204,209,200,"2014-01-09","ARTA"
214,214,204,205,1600,"2014-01-10","ARTA"
205,205,205,205,1600,"2014-01-13","ARTA"
225,225,225,225,100,"2014-01-15","ARTA"
225,225,225,225,100,"2014-01-16","ARTA"
225,225,225,225,100,"2014-01-17","ARTA"
225,225,225,225,0,"2014-01-20","ARTA"
214,214,214,214,100,"2014-01-21","ARTA"
212,212,212,212,100,"2014-01-22","ARTA"
211,212,211,212,5500,"2014-01-23","ARTA"
219,219,219,219,100,"2014-01-24","ARTA"
219,219,219,219,0,"2014-01-27","ARTA"
190,190,177,189,6400,"2014-01-28","ARTA"
199,199,184,190,15700,"2014-01-29","ARTA"
194,194,194,194,200,"2014-01-30","ARTA"
180,188,175,179,5600,"2014-02-03","ARTA"
183,183,176,183,7700,"2014-02-04","ARTA"
187,195,183,195,5500,"2014-02-05","ARTA"
194,194,194,194,100,"2014-02-06","ARTA"
194,195,194,195,1600,"2014-02-07","ARTA"
195,205,195,205,13000,"2014-02-10","ARTA"
205,205,205,205,0,"2014-02-11","ARTA"
205,205,205,205,0,"2014-02-12","ARTA"
209,209,205,205,200,"2014-02-13","ARTA"
204,204,204,204,100,"2014-02-14","ARTA"
204,204,201,201,200,"2014-02-17","ARTA"
201,201,201,201,0,"2014-02-18","ARTA"
204,204,200,200,200,"2014-02-19","ARTA"
200,200,200,200,0,"2014-02-20","ARTA"
203,203,203,203,100,"2014-02-21","ARTA"
200,200,200,200,3600,"2014-02-24","ARTA"
200,200,200,200,0,"2014-02-25","ARTA"
200,200,200,200,0,"2014-02-26","ARTA"
200,200,200,200,0,"2014-02-27","ARTA"
200,200,200,200,0,"2014-02-28","ARTA"
200,200,200,200,0,"2014-03-03","ARTA"
185,200,185,198,17800,"2014-03-04","ARTA"
200,200,200,200,4500,"2014-03-05","ARTA"
180,198,180,197,73200,"2014-03-06","ARTA"
197,197,197,197,0,"2014-03-07","ARTA"
197,197,197,197,0,"2014-03-10","ARTA"
200,200,180,194,21400,"2014-03-11","ARTA"
200,200,182,182,3900,"2014-03-12","ARTA"
198,198,176,195,59800,"2014-03-13","ARTA"
180,195,180,195,200,"2014-03-14","ARTA"
180,193,180,190,107900,"2014-03-17","ARTA"
197,197,177,188,3300,"2014-03-18","ARTA"
180,188,180,188,7600,"2014-03-19","ARTA"
198,198,178,187,4100,"2014-03-20","ARTA"
198,198,171,178,1300,"2014-03-21","ARTA"
197,197,171,185,500,"2014-03-24","ARTA"
175,184,174,184,5200,"2014-03-25","ARTA"
174,187,174,187,2700,"2014-03-26","ARTA"
197,197,197,197,200,"2014-03-27","ARTA"
176,191,176,191,2200,"2014-03-28","ARTA"
191,191,191,191,0,"2014-04-01","ARTA"
197,197,178,189,4600,"2014-04-02","ARTA"
178,191,178,191,400,"2014-04-03","ARTA"
192,192,192,192,5500,"2014-04-04","ARTA"
192,192,192,192,100,"2014-04-07","ARTA"
193,193,191,191,1200,"2014-04-08","ARTA"
191,191,191,191,0,"2014-04-09","ARTA"
191,198,189,190,2500,"2014-04-10","ARTA"
193,200,191,196,12600,"2014-04-11","ARTA"
196,199,196,199,6400,"2014-04-14","ARTA"
199,209,191,191,14800,"2014-04-15","ARTA"
199,205,198,205,57600,"2014-04-16","ARTA"
214,214,210,210,3100,"2014-04-17","ARTA"
224,224,224,224,100,"2014-04-21","ARTA"
195,213,195,199,21200,"2014-04-22","ARTA"
209,209,206,207,20800,"2014-04-23","ARTA"
214,214,207,211,18500,"2014-04-24","ARTA"
213,213,204,210,219300,"2014-04-25","ARTA"
210,219,200,213,6900,"2014-04-28","ARTA"
215,215,205,212,800,"2014-04-29","ARTA"
212,215,212,215,35600,"2014-04-30","ARTA"
225,225,220,220,27800,"2014-05-02","ARTA"
240,240,229,240,41700,"2014-05-05","ARTA"
240,240,240,240,0,"2014-05-06","ARTA"
220,229,220,227,11400,"2014-05-07","ARTA"
220,220,205,219,87900,"2014-05-08","ARTA"
219,219,219,219,0,"2014-05-09","ARTA"
238,239,220,228,26600,"2014-05-12","ARTA"
238,238,204,223,28500,"2014-05-13","ARTA"
230,230,219,226,3500,"2014-05-14","ARTA"
205,225,205,225,800,"2014-05-16","ARTA"
224,224,204,224,2000,"2014-05-19","ARTA"
220,233,220,220,23100,"2014-05-20","ARTA"
232,239,232,232,2900,"2014-05-21","ARTA"
235,237,235,235,300,"2014-05-22","ARTA"
229,230,220,229,173600,"2014-05-23","ARTA"
232,232,229,232,16600,"2014-05-26","ARTA"
235,238,200,235,147100,"2014-05-28","ARTA"
237,245,230,237,298900,"2014-05-30","ARTA"
237,237,237,237,0,"2014-06-02","ARTA"
238,238,237,238,24800,"2014-06-03","ARTA"
244,244,244,244,100,"2014-06-04","ARTA"
244,244,244,244,0,"2014-06-05","ARTA"
244,244,244,244,0,"2014-06-06","ARTA"
244,244,244,244,0,"2014-06-09","ARTA"
242,242,242,242,2000,"2014-06-10","ARTA"
244,244,244,244,100,"2014-06-11","ARTA"
250,250,250,250,100,"2014-06-12","ARTA"
250,250,250,250,0,"2014-06-13","ARTA"
244,245,244,244,20900,"2014-06-16","ARTA"
264,264,264,264,200,"2014-06-17","ARTA"
250,258,250,250,6300,"2014-06-18","ARTA"
248,248,248,248,500,"2014-06-19","ARTA"
248,248,248,248,0,"2014-06-20","ARTA"
248,248,248,248,0,"2014-06-23","ARTA"
237,239,200,237,70300,"2014-06-24","ARTA"
237,237,237,237,0,"2014-06-25","ARTA"
240,240,240,240,100,"2014-06-26","ARTA"
240,240,240,240,0,"2014-06-27","ARTA"
239,239,239,239,100,"2014-06-30","ARTA"
239,239,239,239,0,"2014-07-01","ARTA"
239,248,228,239,9100,"2014-07-02","ARTA"
239,239,238,239,2200,"2014-07-03","ARTA"
208,238,208,208,11100,"2014-07-04","ARTA"
237,237,237,237,100,"2014-07-07","ARTA"
228,240,200,228,66500,"2014-07-08","ARTA"
228,228,228,228,0,"2014-07-09","ARTA"
219,227,205,219,130200,"2014-07-10","ARTA"
219,219,219,219,0,"2014-07-11","ARTA"
218,218,205,218,10100,"2014-07-14","ARTA"
220,223,202,220,1500,"2014-07-15","ARTA"
225,229,220,225,4400,"2014-07-16","ARTA"
225,225,225,225,0,"2014-07-17","ARTA"
238,238,238,238,200,"2014-07-18","ARTA"
237,237,236,237,14400,"2014-07-21","ARTA"
237,237,237,237,0,"2014-07-22","ARTA"
235,236,234,235,64100,"2014-07-23","ARTA"
235,235,235,235,0,"2014-07-24","ARTA"
238,238,238,238,100,"2014-07-25","ARTA"
225,240,201,225,31500,"2014-08-04","ARTA"
222,222,219,222,51100,"2014-08-05","ARTA"
222,222,222,222,0,"2014-08-06","ARTA"
222,222,211,222,209800,"2014-08-07","ARTA"
237,237,237,237,200,"2014-08-08","ARTA"
230,234,215,230,1500,"2014-08-11","ARTA"
229,229,220,229,176900,"2014-08-12","ARTA"
229,229,229,229,0,"2014-08-13","ARTA"
229,229,229,229,0,"2014-08-14","ARTA"
228,229,228,228,32700,"2014-08-15","ARTA"
234,234,234,234,100,"2014-08-18","ARTA"
238,238,238,238,100,"2014-08-19","ARTA"
240,240,240,240,100,"2014-08-20","ARTA"
238,238,222,238,21700,"2014-08-21","ARTA"
237,238,222,237,45100,"2014-08-22","ARTA"
237,237,237,237,0,"2014-08-25","ARTA"
240,240,240,240,100,"2014-08-26","ARTA"
235,237,205,235,2500,"2014-08-27","ARTA"
238,238,238,238,100,"2014-08-28","ARTA"
238,238,238,238,0,"2014-08-29","ARTA"
238,238,238,238,0,"2014-09-01","ARTA"
236,236,236,236,300,"2014-09-02","ARTA"
236,236,236,236,0,"2014-09-03","ARTA"
233,249,216,233,20200,"2014-09-04","ARTA"
222,240,220,222,21600,"2014-09-05","ARTA"
220,224,220,220,53900,"2014-09-08","ARTA"
220,240,204,220,2900,"2014-09-09","ARTA"
220,240,220,220,53200,"2014-09-10","ARTA"
220,220,201,220,45100,"2014-09-11","ARTA"
221,240,221,221,11900,"2014-09-12","ARTA"
221,221,221,221,100,"2014-09-15","ARTA"
240,240,240,240,200,"2014-09-16","ARTA"
240,240,240,240,0,"2014-09-17","ARTA"
240,240,240,240,0,"2014-09-18","ARTA"
234,234,222,234,16400,"2014-09-19","ARTA"
234,234,234,234,0,"2014-09-22","ARTA"
240,240,240,240,100,"2014-09-23","ARTA"
240,240,240,240,0,"2014-09-24","ARTA"
240,240,240,240,0,"2014-09-25","ARTA"
220,220,220,220,3000,"2014-09-26","ARTA"
234,237,234,234,300,"2014-09-29","ARTA"
234,234,234,234,0,"2014-09-30","ARTA"
234,234,234,234,0,"2014-10-01","ARTA"
234,234,234,234,0,"2014-10-02","ARTA"
234,234,234,234,0,"2014-10-03","ARTA"
234,234,234,234,0,"2014-10-06","ARTA"
234,234,234,234,0,"2014-10-07","ARTA"
234,234,234,234,0,"2014-10-08","ARTA"
234,234,234,234,0,"2014-10-09","ARTA"
234,234,234,234,0,"2014-10-10","ARTA"
234,234,234,234,0,"2014-10-13","ARTA"
234,234,234,234,0,"2014-10-14","ARTA"
234,234,234,234,0,"2014-10-15","ARTA"
234,234,234,234,0,"2014-10-16","ARTA"
234,234,234,234,0,"2014-10-17","ARTA"
234,234,234,234,0,"2014-10-20","ARTA"
234,234,234,234,0,"2014-10-21","ARTA"
234,234,234,234,0,"2014-10-22","ARTA"
232,232,230,232,200,"2014-10-23","ARTA"
232,232,232,232,0,"2014-10-24","ARTA"
232,232,232,232,0,"2014-10-27","ARTA"
232,232,232,232,0,"2014-10-28","ARTA"
232,232,232,232,0,"2014-10-29","ARTA"
235,235,235,235,100,"2014-10-30","ARTA"
235,235,235,235,0,"2014-10-31","ARTA"
235,235,235,235,0,"2014-11-03","ARTA"
220,220,220,220,9900,"2014-11-04","ARTA"
225,226,220,225,300,"2014-11-05","ARTA"
225,225,225,225,0,"2014-11-06","ARTA"
225,225,225,225,0,"2014-11-07","ARTA"
225,225,225,225,0,"2014-11-10","ARTA"
225,225,225,225,0,"2014-11-11","ARTA"
225,225,225,225,0,"2014-11-12","ARTA"
225,225,225,225,0,"2014-11-13","ARTA"
225,225,225,225,0,"2014-11-14","ARTA"
225,225,225,225,0,"2014-11-17","ARTA"
225,225,225,225,0,"2014-11-18","ARTA"
225,225,225,225,0,"2014-11-19","ARTA"
225,225,225,225,0,"2014-11-20","ARTA"
225,225,225,225,0,"2014-11-21","ARTA"
225,225,225,225,0,"2014-11-24","ARTA"
225,225,225,225,0,"2014-11-25","ARTA"
225,225,225,225,0,"2014-11-26","ARTA"
223,223,184,223,1600,"2014-11-27","ARTA"
223,226,195,223,2600,"2014-11-28","ARTA"
222,223,220,222,4100,"2014-12-01","ARTA"
195,195,195,195,1000,"2014-12-02","ARTA"
219,219,218,218,200,"2014-12-03","ARTA"
218,218,218,218,0,"2014-12-04","ARTA"
210,210,210,210,42500,"2014-12-05","ARTA"
223,223,222,222,4200,"2014-12-08","ARTA"
222,222,222,222,0,"2014-12-09","ARTA"
222,222,222,222,0,"2014-12-10","ARTA"
222,222,222,222,0,"2014-12-11","ARTA"
222,222,222,222,0,"2014-12-12","ARTA"
223,223,223,223,4300,"2014-12-15","ARTA"
223,223,223,223,0,"2014-12-16","ARTA"
224,238,223,238,188800,"2014-12-17","ARTA"
239,250,239,247,144000,"2014-12-18","ARTA"
246,272,246,270,250900,"2014-12-19","ARTA"
289,289,280,286,5600,"2014-12-22","ARTA"
285,350,285,340,1025000,"2014-12-23","ARTA"
341,341,310,340,21100,"2014-12-24","ARTA"
340,340,340,340,0,"2014-12-29","ARTA"
333,333,333,333,600,"2014-12-30","ARTA"
333,333,333,333,0,"2015-01-02","ARTA"
333,333,333,333,0,"2015-01-05","ARTA"
332,332,332,332,100,"2015-01-06","ARTA"
332,332,332,332,0,"2015-01-07","ARTA"
332,332,332,332,0,"2015-01-08","ARTA"
332,332,332,332,0,"2015-01-09","ARTA"
332,332,332,332,0,"2015-01-12","ARTA"
292,292,292,292,100,"2015-01-13","ARTA"
292,292,292,292,3000,"2015-01-14","ARTA"
292,292,292,292,0,"2015-01-15","ARTA"
290,290,288,288,12100,"2015-01-16","ARTA"
281,281,280,281,10600,"2015-01-19","ARTA"
290,290,290,290,100,"2015-01-20","ARTA"
290,290,290,290,0,"2015-01-21","ARTA"
290,290,290,290,0,"2015-01-22","ARTA"
290,290,290,290,0,"2015-01-23","ARTA"
290,290,290,290,0,"2015-01-26","ARTA"
290,290,290,290,0,"2015-01-27","ARTA"
251,251,240,240,69400,"2015-01-28","ARTA"
240,240,240,240,0,"2015-01-29","ARTA"
241,241,240,240,1500,"2015-01-30","ARTA"
226,226,226,226,17500,"2015-02-02","ARTA"
226,226,226,226,0,"2015-02-03","ARTA"
226,226,226,226,0,"2015-02-04","ARTA"
266,266,266,266,1000,"2015-02-05","ARTA"
276,276,276,276,500,"2015-02-06","ARTA"
276,276,276,276,0,"2015-02-09","ARTA"
276,276,276,276,0,"2015-02-10","ARTA"
276,276,276,276,0,"2015-02-11","ARTA"
300,300,300,300,500,"2015-02-12","ARTA"
226,240,225,238,53400,"2015-02-13","ARTA"
244,244,244,244,500,"2015-02-16","ARTA"
244,244,244,244,0,"2015-02-17","ARTA"
244,244,244,244,0,"2015-02-18","ARTA"
280,280,280,280,500,"2015-02-20","ARTA"
210,243,210,239,18300,"2015-02-23","ARTA"
222,229,222,228,27800,"2015-02-24","ARTA"
200,223,200,221,15900,"2015-02-25","ARTA"
221,221,221,221,0,"2015-02-26","ARTA"
221,221,221,221,0,"2015-02-27","ARTA"
222,222,222,222,1000,"2015-03-02","ARTA"
222,222,206,219,2900,"2015-03-03","ARTA"
219,219,219,219,0,"2015-03-04","ARTA"
221,221,221,221,100,"2015-03-05","ARTA"
205,219,202,219,22200,"2015-03-06","ARTA"
223,223,223,223,100,"2015-03-09","ARTA"
223,223,223,223,0,"2015-03-10","ARTA"
191,221,191,221,8100,"2015-03-11","ARTA"
221,221,221,221,0,"2015-03-12","ARTA"
221,221,221,221,0,"2015-03-13","ARTA"
222,222,222,222,100,"2015-03-16","ARTA"
222,222,222,222,0,"2015-03-17","ARTA"
222,222,222,222,0,"2015-03-18","ARTA"
222,222,222,222,0,"2015-03-19","ARTA"
222,222,222,222,0,"2015-03-20","ARTA"
222,222,222,222,0,"2015-03-23","ARTA"
222,222,222,222,0,"2015-03-24","ARTA"
222,222,222,222,0,"2015-03-25","ARTA"
222,222,222,222,0,"2015-03-26","ARTA"
234,234,234,234,200,"2015-03-27","ARTA"
234,234,234,234,0,"2015-03-30","ARTA"
203,223,203,223,1100,"2015-03-31","ARTA"
233,233,233,233,200,"2015-04-01","ARTA"
233,233,233,233,0,"2015-04-02","ARTA"
233,233,233,233,0,"2015-04-06","ARTA"
233,233,233,233,0,"2015-04-07","ARTA"
233,233,233,233,0,"2015-04-08","ARTA"
224,230,224,230,600,"2015-04-09","ARTA"
230,230,230,230,0,"2015-04-10","ARTA"
230,230,230,230,0,"2015-04-13","ARTA"
230,230,230,230,0,"2015-04-14","ARTA"
230,230,230,230,0,"2015-04-15","ARTA"
230,230,230,230,0,"2015-04-16","ARTA"
230,230,230,230,0,"2015-04-17","ARTA"
230,230,230,230,0,"2015-04-20","ARTA"
230,230,230,230,0,"2015-04-21","ARTA"
230,230,230,230,0,"2015-04-22","ARTA"
210,220,210,220,3700,"2015-04-23","ARTA"
224,224,224,224,100,"2015-04-24","ARTA"
224,224,224,224,0,"2015-04-27","ARTA"
224,224,224,224,0,"2015-04-28","ARTA"
224,224,224,224,0,"2015-04-29","ARTA"
227,227,227,227,100,"2015-04-30","ARTA"
227,227,227,227,0,"2015-05-04","ARTA"
227,227,227,227,0,"2015-05-05","ARTA"
227,227,227,227,0,"2015-05-06","ARTA"
225,225,225,225,100,"2015-05-07","ARTA"
225,225,225,225,0,"2015-05-08","ARTA"
227,227,227,227,100,"2015-05-11","ARTA"
225,225,225,225,200,"2015-05-12","ARTA"
225,225,225,225,0,"2015-05-13","ARTA"
225,225,225,225,0,"2015-05-15","ARTA"
226,226,220,226,2400,"2015-05-18","ARTA"
234,234,234,234,200,"2015-05-19","ARTA"
234,234,234,234,0,"2015-05-20","ARTA"
234,234,234,234,0,"2015-05-21","ARTA"
220,228,220,228,15500,"2015-05-22","ARTA"
223,223,220,220,5900,"2015-05-25","ARTA"
220,237,220,237,4900,"2015-05-26","ARTA"
237,237,237,237,0,"2015-05-27","ARTA"
237,237,237,237,0,"2015-05-28","ARTA"
237,237,237,237,0,"2015-05-29","ARTA"
238,238,238,238,300,"2015-06-01","ARTA"
238,238,238,238,0,"2015-06-03","ARTA"
220,229,220,229,56100,"2015-06-04","ARTA"
234,234,234,234,200,"2015-06-05","ARTA"
234,234,234,234,0,"2015-06-08","ARTA"
234,234,234,234,0,"2015-06-09","ARTA"
234,234,234,234,0,"2015-06-10","ARTA"
234,234,234,234,0,"2015-06-11","ARTA"
234,234,234,234,0,"2015-06-12","ARTA"
210,230,210,230,9300,"2015-06-15","ARTA"
234,234,234,234,200,"2015-06-16","ARTA"
235,235,220,229,7500,"2015-06-17","ARTA"
229,229,229,229,0,"2015-06-18","ARTA"
229,229,229,229,0,"2015-06-19","ARTA"
233,233,233,233,200,"2015-06-22","ARTA"
235,235,235,235,200,"2015-06-23","ARTA"
235,235,235,235,0,"2015-06-24","ARTA"
233,233,233,233,100,"2015-06-25","ARTA"
233,233,233,233,0,"2015-06-26","ARTA"
233,233,233,233,0,"2015-06-29","ARTA"
233,233,233,233,0,"2015-06-30","ARTA"
235,235,222,222,2400,"2015-07-01","ARTA"
238,238,220,227,10300,"2015-07-02","ARTA"
247,247,227,227,800,"2015-07-03","ARTA"
236,236,236,236,200,"2015-07-06","ARTA"
211,233,211,233,700,"2015-07-07","ARTA"
233,233,233,233,0,"2015-07-08","ARTA"
220,233,220,233,3600,"2015-07-09","ARTA"
237,237,234,234,300,"2015-07-10","ARTA"
220,238,220,238,900,"2015-07-13","ARTA"
220,237,220,237,2900,"2015-07-14","ARTA"
257,257,225,234,600,"2015-07-15","ARTA"
254,254,254,254,200,"2015-07-22","ARTA"
254,254,254,254,0,"2015-07-23","ARTA"
254,254,254,254,0,"2015-07-24","ARTA"
254,254,254,254,0,"2015-07-27","ARTA"
254,254,254,254,0,"2015-07-28","ARTA"
254,254,254,254,0,"2015-07-29","ARTA"
254,254,254,254,0,"2015-07-30","ARTA"
258,258,258,258,100,"2015-07-31","ARTA"
220,252,220,234,300,"2015-08-03","ARTA"
252,252,252,252,200,"2015-08-04","ARTA"
254,254,252,252,200,"2015-08-05","ARTA"
252,252,252,252,0,"2015-08-06","ARTA"
259,259,259,259,200,"2015-08-07","ARTA"
259,259,259,259,0,"2015-08-10","ARTA"
270,270,240,252,700,"2015-08-11","ARTA"
252,252,252,252,0,"2015-08-12","ARTA"
252,252,252,252,0,"2015-08-13","ARTA"
252,252,252,252,0,"2015-08-14","ARTA"
260,260,260,260,200,"2015-08-18","ARTA"
260,260,260,260,0,"2015-08-19","ARTA"
260,260,260,260,0,"2015-08-20","ARTA"
240,258,220,258,400,"2015-08-21","ARTA"
258,258,258,258,0,"2015-08-24","ARTA"
258,258,258,258,0,"2015-08-25","ARTA"
258,258,258,258,0,"2015-08-26","ARTA"
258,258,258,258,0,"2015-08-27","ARTA"
264,264,264,264,100,"2015-08-28","ARTA"
264,264,264,264,0,"2015-08-31","ARTA"
264,264,264,264,0,"2015-09-01","ARTA"
264,264,264,264,0,"2015-09-02","ARTA"
264,264,264,264,0,"2015-09-03","ARTA"
264,264,264,264,0,"2015-09-04","ARTA"
264,264,264,264,0,"2015-09-07","ARTA"
264,264,264,264,0,"2015-09-08","ARTA"
264,264,264,264,0,"2015-09-09","ARTA"
264,264,264,264,0,"2015-09-10","ARTA"
264,264,264,264,0,"2015-09-11","ARTA"
264,264,264,264,0,"2015-09-14","ARTA"
264,264,264,264,0,"2015-09-15","ARTA"
275,275,275,275,200,"2015-09-16","ARTA"
275,275,275,275,0,"2015-09-17","ARTA"
275,275,275,275,0,"2015-09-18","ARTA"
275,275,275,275,0,"2015-09-21","ARTA"
275,275,275,275,0,"2015-09-22","ARTA"
275,275,275,275,0,"2015-09-23","ARTA"
275,275,275,275,0,"2015-09-25","ARTA"
275,275,275,275,0,"2015-09-28","ARTA"
275,275,275,275,0,"2015-09-29","ARTA"
270,270,270,270,500,"2015-09-30","ARTA"
270,270,270,270,0,"2015-10-01","ARTA"
270,270,270,270,0,"2015-10-02","ARTA"
270,270,270,270,0,"2015-10-05","ARTA"
270,270,270,270,0,"2015-10-06","ARTA"
279,279,279,279,200,"2015-10-07","ARTA"
279,279,279,279,0,"2015-10-08","ARTA"
279,279,279,279,0,"2015-10-09","ARTA"
279,279,279,279,0,"2015-10-12","ARTA"
279,279,278,278,300,"2015-10-13","ARTA"
275,275,275,275,100,"2015-10-15","ARTA"
275,275,275,275,100,"2015-10-16","ARTA"
272,272,271,271,500,"2015-10-19","ARTA"
269,269,269,269,100,"2015-10-20","ARTA"
269,269,269,269,0,"2015-10-21","ARTA"
289,289,279,279,700,"2015-10-22","ARTA"
299,299,299,299,200,"2015-10-23","ARTA"
299,299,299,299,0,"2015-10-26","ARTA"
299,299,299,299,0,"2015-10-27","ARTA"
299,299,299,299,0,"2015-10-28","ARTA"
299,299,299,299,0,"2015-10-29","ARTA"
299,299,299,299,0,"2015-10-30","ARTA"
299,299,299,299,0,"2015-11-02","ARTA"
299,299,299,299,0,"2015-11-03","ARTA"
299,299,299,299,0,"2015-11-04","ARTA"
299,299,299,299,0,"2015-11-05","ARTA"
299,299,299,299,0,"2015-11-06","ARTA"
299,299,299,299,0,"2015-11-09","ARTA"
299,299,299,299,0,"2015-11-10","ARTA"
299,299,299,299,0,"2015-11-11","ARTA"
280,280,270,276,5100,"2015-11-12","ARTA"
260,272,260,271,400,"2015-11-13","ARTA"
267,269,262,269,19600,"2015-11-16","ARTA"
269,269,265,265,600,"2015-11-17","ARTA"
251,260,251,251,41400,"2015-11-18","ARTA"
240,257,240,257,400,"2015-11-19","ARTA"
274,274,250,263,1100,"2015-11-20","ARTA"
245,258,245,258,2700,"2015-11-23","ARTA"
260,260,255,258,1600,"2015-11-24","ARTA"
245,263,245,263,700,"2015-11-25","ARTA"
255,262,255,262,1600,"2015-11-26","ARTA"
269,269,269,269,200,"2015-11-27","ARTA"
265,265,255,260,20400,"2015-11-30","ARTA"
260,260,260,260,7600,"2015-12-01","ARTA"
245,245,240,245,16600,"2015-12-02","ARTA"
259,260,259,260,11600,"2015-12-03","ARTA"
245,260,245,260,15900,"2015-12-04","ARTA"
274,274,255,271,3600,"2015-12-07","ARTA"
271,271,255,268,50900,"2015-12-08","ARTA"
268,268,268,268,0,"2015-12-09","ARTA"
260,267,260,267,8300,"2015-12-10","ARTA"
275,275,273,273,7400,"2015-12-11","ARTA"
261,272,261,272,20900,"2015-12-14","ARTA"
275,275,260,267,65800,"2015-12-15","ARTA"
265,275,250,274,78100,"2015-12-16","ARTA"
275,280,260,280,6500,"2015-12-17","ARTA"
260,261,260,261,14800,"2015-12-18","ARTA"
280,280,280,280,50100,"2015-12-21","ARTA"
280,300,280,300,171900,"2015-12-22","ARTA"
300,320,294,320,159500,"2015-12-23","ARTA"
338,349,310,349,420600,"2015-12-28","ARTA"
344,388,344,388,302900,"2015-12-29","ARTA"
384,389,365,381,18400,"2015-12-30","ARTA"
380,380,380,380,400,"2016-01-04","ARTA"
380,380,380,380,0,"2016-01-05","ARTA"
380,380,380,380,0,"2016-01-06","ARTA"
380,380,380,380,300,"2016-01-07","ARTA"
380,380,380,380,0,"2016-01-08","ARTA"
380,380,380,380,0,"2016-01-11","ARTA"
380,380,380,380,0,"2016-01-12","ARTA"
380,380,342,342,2800,"2016-01-13","ARTA"
360,360,360,360,100,"2016-01-14","ARTA"
340,340,340,340,100,"2016-01-15","ARTA"
320,320,320,320,100,"2016-01-18","ARTA"
320,320,320,320,0,"2016-01-19","ARTA"
340,345,340,345,2300,"2016-01-20","ARTA"
312,324,312,324,3100,"2016-01-21","ARTA"
324,324,324,324,0,"2016-01-22","ARTA"
324,324,324,324,0,"2016-01-25","ARTA"
324,324,324,324,0,"2016-01-26","ARTA"
324,324,324,324,0,"2016-01-27","ARTA"
324,324,324,324,0,"2016-01-28","ARTA"
324,324,324,324,0,"2016-01-29","ARTA"
324,324,324,324,0,"2016-02-01","ARTA"
324,324,324,324,0,"2016-02-02","ARTA"
330,360,325,360,2000,"2016-02-03","ARTA"
360,360,360,360,0,"2016-02-04","ARTA"
325,325,325,325,2700,"2016-02-05","ARTA"
325,325,325,325,0,"2016-02-09","ARTA"
325,325,325,325,0,"2016-02-10","ARTA"
325,325,325,325,0,"2016-02-11","ARTA"
325,325,325,325,200,"2016-02-12","ARTA"
310,311,310,310,17100,"2016-02-15","ARTA"
300,305,300,305,9400,"2016-02-16","ARTA"
275,275,275,275,200,"2016-02-17","ARTA"
275,275,275,275,0,"2016-02-18","ARTA"
260,260,260,260,2000,"2016-02-19","ARTA"
260,260,260,260,0,"2016-02-22","ARTA"
251,251,240,240,35300,"2016-02-23","ARTA"
240,240,240,240,0,"2016-02-24","ARTA"
240,240,240,240,0,"2016-02-25","ARTA"
240,240,240,240,0,"2016-02-26","ARTA"
240,240,240,240,0,"2016-02-29","ARTA"
240,240,240,240,0,"2016-03-01","ARTA"
240,240,240,240,0,"2016-03-02","ARTA"
240,240,240,240,0,"2016-03-03","ARTA"
240,240,240,240,0,"2016-03-04","ARTA"
240,240,240,240,0,"2016-03-07","ARTA"
240,240,240,240,0,"2016-03-08","ARTA"
240,240,240,240,0,"2016-03-10","ARTA"
240,240,240,240,0,"2016-03-11","ARTA"
240,240,240,240,0,"2016-03-14","ARTA"
240,240,240,240,0,"2016-03-15","ARTA"
240,240,240,240,0,"2016-03-16","ARTA"
240,240,240,240,0,"2016-03-17","ARTA"
280,280,270,270,200,"2016-03-18","ARTA"
279,279,279,279,200,"2016-03-21","ARTA"
279,279,279,279,0,"2016-03-22","ARTA"
279,279,279,279,0,"2016-03-23","ARTA"
279,279,279,279,0,"2016-03-24","ARTA"
279,279,279,279,0,"2016-03-28","ARTA"
278,278,278,278,1000,"2016-03-29","ARTA"
278,278,278,278,0,"2016-03-30","ARTA"
278,278,278,278,0,"2016-03-31","ARTA"
278,278,278,278,0,"2016-04-01","ARTA"
278,278,278,278,0,"2016-04-04","ARTA"
265,276,262,276,6100,"2016-04-05","ARTA"
276,276,276,276,0,"2016-04-06","ARTA"
276,276,276,276,0,"2016-04-07","ARTA"
276,276,276,276,0,"2016-04-08","ARTA"
276,276,276,276,0,"2016-04-11","ARTA"
276,276,276,276,0,"2016-04-12","ARTA"
276,276,276,276,0,"2016-04-13","ARTA"
276,276,276,276,0,"2016-04-14","ARTA"
276,276,276,276,0,"2016-04-15","ARTA"
276,276,276,276,0,"2016-04-18","ARTA"
276,276,276,276,0,"2016-04-19","ARTA"
274,274,274,274,3,"2016-04-20","ARTA"
265,265,255,265,800,"2016-04-21","ARTA"
265,265,265,265,0,"2016-04-22","ARTA"
248,248,248,248,60000,"2016-04-25","ARTA"
257,257,257,257,800,"2016-04-26","ARTA"
257,257,257,257,0,"2016-04-27","ARTA"
257,257,257,257,0,"2016-04-28","ARTA"
252,252,245,252,10100,"2016-04-29","ARTA"
252,252,252,252,0,"2016-05-02","ARTA"
254,254,254,254,100,"2016-05-03","ARTA"
252,252,252,252,100,"2016-05-04","ARTA"
252,252,252,252,0,"2016-05-09","ARTA"
260,260,260,260,100,"2016-05-10","ARTA"
260,260,260,260,100,"2016-05-11","ARTA"
240,256,240,256,18100,"2016-05-12","ARTA"
256,256,256,256,0,"2016-05-13","ARTA"
256,256,256,256,0,"2016-05-16","ARTA"
256,256,256,256,0,"2016-05-17","ARTA"
250,258,250,258,3000,"2016-05-18","ARTA"
258,258,258,258,0,"2016-05-19","ARTA"
256,266,256,266,3700,"2016-05-20","ARTA"
278,278,278,278,600,"2016-05-23","ARTA"
278,278,278,278,0,"2016-05-24","ARTA"
278,278,278,278,0,"2016-05-25","ARTA"
278,278,278,278,0,"2016-05-26","ARTA"
278,278,278,278,0,"2016-05-27","ARTA"
278,278,278,278,0,"2016-05-30","ARTA"
278,278,278,278,0,"2016-05-31","ARTA"
278,278,278,278,0,"2016-06-01","ARTA"
278,278,278,278,1000,"2016-06-02","ARTA"
278,278,278,278,0,"2016-06-03","ARTA"
278,278,278,278,0,"2016-06-06","ARTA"
278,278,262,276,5900,"2016-06-07","ARTA"
276,276,276,276,0,"2016-06-08","ARTA"
276,276,276,276,0,"2016-06-09","ARTA"
276,276,276,276,0,"2016-06-10","ARTA"
276,276,276,276,0,"2016-06-13","ARTA"
276,276,276,276,0,"2016-06-14","ARTA"
276,276,276,276,0,"2016-06-15","ARTA"
270,270,270,270,8000,"2016-06-16","ARTA"
270,270,270,270,0,"2016-06-17","ARTA"
270,270,270,270,0,"2016-06-20","ARTA"
270,270,270,270,0,"2016-06-21","ARTA"
250,258,244,258,20500,"2016-06-22","ARTA"
258,268,258,268,100,"2016-06-23","ARTA"
266,266,266,266,1800,"2016-06-24","ARTA"
266,266,266,266,0,"2016-06-27","ARTA"
266,266,266,266,0,"2016-06-28","ARTA"
260,270,260,270,11700,"2016-06-29","ARTA"
260,270,260,270,5600,"2016-06-30","ARTA"
270,270,270,270,0,"2016-07-01","ARTA"
260,266,260,266,3100,"2016-07-11","ARTA"
266,266,266,266,0,"2016-07-12","ARTA"
266,266,266,266,0,"2016-07-13","ARTA"
260,268,260,268,800,"2016-07-14","ARTA"
268,268,268,268,0,"2016-07-15","ARTA"
258,266,258,266,2100,"2016-07-18","ARTA"
266,266,266,266,0,"2016-07-19","ARTA"
266,266,266,266,0,"2016-07-20","ARTA"
256,266,256,266,2100,"2016-07-21","ARTA"
266,266,266,266,0,"2016-07-22","ARTA"
266,266,266,266,0,"2016-07-25","ARTA"
266,266,266,266,0,"2016-07-26","ARTA"
290,290,260,260,1800,"2016-07-27","ARTA"
260,260,260,260,0,"2016-07-28","ARTA"
260,260,260,260,0,"2016-07-29","ARTA"
260,260,260,260,0,"2016-08-01","ARTA"
260,260,260,260,0,"2016-08-02","ARTA"
266,266,266,266,100,"2016-08-03","ARTA"
260,266,260,266,100,"2016-08-04","ARTA"
266,266,266,266,0,"2016-08-05","ARTA"
266,266,266,266,0,"2016-08-08","ARTA"
266,266,266,266,0,"2016-08-09","ARTA"
266,266,266,266,0,"2016-08-10","ARTA"
266,266,266,266,0,"2016-08-11","ARTA"
266,266,266,266,0,"2016-08-12","ARTA"
280,280,280,280,100,"2016-08-15","ARTA"
280,280,280,280,0,"2016-08-16","ARTA"
280,280,280,280,0,"2016-08-18","ARTA"
280,280,280,280,0,"2016-08-19","ARTA"
266,266,266,266,100,"2016-08-22","ARTA"
266,266,266,266,0,"2016-08-23","ARTA"
266,266,266,266,0,"2016-08-24","ARTA"
266,266,266,266,0,"2016-08-25","ARTA"
266,266,266,266,0,"2016-08-26","ARTA"
250,258,250,258,20100,"2016-08-29","ARTA"
266,266,266,266,100,"2016-08-30","ARTA"
266,266,266,266,0,"2016-08-31","ARTA"
266,266,266,266,0,"2016-09-01","ARTA"
266,266,266,266,0,"2016-09-02","ARTA"
250,260,250,260,10100,"2016-09-05","ARTA"
280,280,280,280,100,"2016-09-06","ARTA"
280,280,280,280,0,"2016-09-07","ARTA"
280,280,280,280,0,"2016-09-08","ARTA"
280,280,280,280,0,"2016-09-09","ARTA"
280,280,280,280,0,"2016-09-13","ARTA"
280,280,280,280,0,"2016-09-14","ARTA"
280,280,280,280,0,"2016-09-15","ARTA"
280,300,280,300,200,"2016-09-16","ARTA"
300,300,300,300,0,"2016-09-19","ARTA"
300,300,300,300,0,"2016-09-20","ARTA"
300,300,300,300,0,"2016-09-21","ARTA"
300,300,300,300,0,"2016-09-22","ARTA"
300,300,300,300,0,"2016-09-23","ARTA"
300,300,300,300,0,"2016-09-26","ARTA"
300,300,300,300,0,"2016-09-27","ARTA"
300,300,300,300,0,"2016-09-28","ARTA"
300,300,300,300,0,"2016-09-29","ARTA"
300,300,300,300,0,"2016-09-30","ARTA"
300,300,300,300,0,"2016-10-03","ARTA"
300,300,300,300,0,"2016-10-04","ARTA"
300,300,300,300,0,"2016-10-05","ARTA"
300,300,300,300,0,"2016-10-06","ARTA"
300,300,300,300,0,"2016-10-07","ARTA"
300,300,300,300,0,"2016-10-10","ARTA"
300,300,300,300,0,"2016-10-11","ARTA"
300,300,300,300,0,"2016-10-12","ARTA"
300,300,300,300,0,"2016-10-13","ARTA"
300,300,300,300,0,"2016-10-14","ARTA"
300,300,300,300,0,"2016-10-17","ARTA"
280,280,280,280,4377000,"2016-10-18","ARTA"
280,280,280,280,400,"2016-10-19","ARTA"
280,280,280,280,0,"2016-10-20","ARTA"
300,300,300,300,100,"2016-10-21","ARTA"
300,300,300,300,0,"2016-10-24","ARTA"
300,300,300,300,0,"2016-10-25","ARTA"
300,300,300,300,0,"2016-10-26","ARTA"
300,300,300,300,0,"2016-10-27","ARTA"
300,300,300,300,0,"2016-10-28","ARTA"
300,300,300,300,0,"2016-10-31","ARTA"
300,300,300,300,0,"2016-11-01","ARTA"
300,300,300,300,0,"2016-11-02","ARTA"
300,300,300,300,0,"2016-11-03","ARTA"
300,300,300,300,0,"2016-11-04","ARTA"
300,300,300,300,0,"2016-11-07","ARTA"
300,300,300,300,0,"2016-11-08","ARTA"
300,300,300,300,0,"2016-11-09","ARTA"
300,300,300,300,0,"2016-11-10","ARTA"
300,300,300,300,0,"2016-11-11","ARTA"
300,300,300,300,0,"2016-11-14","ARTA"
300,300,300,300,0,"2016-11-15","ARTA"
300,300,300,300,0,"2016-11-16","ARTA"
300,300,300,300,0,"2016-11-17","ARTA"
300,300,300,300,0,"2016-11-18","ARTA"
300,300,300,300,0,"2016-11-21","ARTA"
300,300,300,300,0,"2016-11-22","ARTA"
298,298,298,298,2000,"2016-11-23","ARTA"
300,300,300,300,200,"2016-11-24","ARTA"
300,300,300,300,0,"2016-11-25","ARTA"
300,300,280,300,2100,"2016-11-28","ARTA"
300,300,300,300,0,"2016-11-29","ARTA"
300,300,300,300,0,"2016-11-30","ARTA"
300,300,300,300,0,"2016-12-01","ARTA"
300,300,300,300,0,"2016-12-02","ARTA"
288,288,288,288,100,"2016-12-05","ARTA"
280,298,280,298,1200,"2016-12-06","ARTA"
298,298,298,298,0,"2016-12-07","ARTA"
298,298,298,298,0,"2016-12-08","ARTA"
298,298,298,298,0,"2016-12-09","ARTA"
298,298,298,298,0,"2016-12-13","ARTA"
298,298,298,298,0,"2016-12-14","ARTA"
298,298,298,298,0,"2016-12-15","ARTA"
298,298,298,298,0,"2016-12-16","ARTA"
298,298,298,298,0,"2016-12-19","ARTA"
298,298,298,298,0,"2016-12-20","ARTA"
298,298,292,294,600,"2016-12-21","ARTA"
294,294,294,294,0,"2016-12-22","ARTA"
294,300,294,300,200,"2016-12-23","ARTA"
300,300,300,300,0,"2016-12-27","ARTA"
270,270,270,270,21700,"2016-12-28","ARTA"
280,280,280,280,100,"2016-12-29","ARTA"
280,280,280,280,500,"2016-12-30","ARTA"
280,280,280,280,0,"2017-01-02","ARTA"
280,280,280,280,0,"2017-01-03","ARTA"
280,280,280,280,0,"2017-01-04","ARTA"
280,280,280,280,0,"2017-01-05","ARTA"
288,288,288,288,100,"2017-01-06","ARTA"
288,288,288,288,0,"2017-01-09","ARTA"
288,308,288,288,300,"2017-01-10","ARTA"
288,288,288,288,0,"2017-01-11","ARTA"
288,288,288,288,0,"2017-01-12","ARTA"
288,288,288,288,0,"2017-01-13","ARTA"
288,288,256,276,5100,"2017-01-16","ARTA"
276,300,276,298,600,"2017-01-17","ARTA"
298,298,290,290,100,"2017-01-18","ARTA"
290,290,230,282,6700,"2017-01-19","ARTA"
288,288,246,246,6200,"2017-01-20","ARTA"
246,260,246,258,8600,"2017-01-23","ARTA"
266,266,266,266,100,"2017-01-24","ARTA"
266,266,266,266,1000,"2017-01-25","ARTA"
266,266,266,266,0,"2017-01-26","ARTA"
260,270,260,270,200,"2017-01-27","ARTA"
270,270,270,270,0,"2017-01-30","ARTA"
270,270,270,270,0,"2017-01-31","ARTA"
270,270,206,270,10100,"2017-02-01","ARTA"
280,280,250,250,8800,"2017-02-02","ARTA"
250,270,210,270,400,"2017-02-03","ARTA"
250,260,210,260,16000,"2017-02-06","ARTA"
260,260,260,260,0,"2017-02-07","ARTA"
260,260,260,260,0,"2017-02-08","ARTA"
260,260,240,258,200,"2017-02-09","ARTA"
258,258,258,258,0,"2017-02-10","ARTA"
258,258,258,258,0,"2017-02-13","ARTA"
258,258,258,258,0,"2017-02-14","ARTA"
258,258,258,258,0,"2017-02-15","ARTA"
258,258,258,258,0,"2017-02-16","ARTA"
258,258,258,258,0,"2017-02-17","ARTA"
270,270,258,258,1200,"2017-02-20","ARTA"
240,258,240,258,1100,"2017-02-21","ARTA"
240,258,240,258,14300,"2017-02-22","ARTA"
240,260,240,260,200,"2017-02-23","ARTA"
260,260,260,260,0,"2017-02-24","ARTA"
240,258,240,258,500,"2017-02-27","ARTA"
258,270,244,270,200,"2017-02-28","ARTA"
270,270,270,270,0,"2017-03-01","ARTA"
270,270,270,270,0,"2017-03-02","ARTA"
270,270,270,270,0,"2017-03-03","ARTA"
250,270,250,270,200,"2017-03-06","ARTA"
270,270,270,270,0,"2017-03-07","ARTA"
270,270,270,270,0,"2017-03-08","ARTA"
270,270,270,270,0,"2017-03-09","ARTA"
270,270,270,270,0,"2017-03-10","ARTA"
270,270,270,270,100,"2017-03-13","ARTA"
270,270,270,270,0,"2017-03-14","ARTA"
270,270,270,270,0,"2017-03-15","ARTA"
270,270,270,270,0,"2017-03-16","ARTA"
270,270,270,270,0,"2017-03-17","ARTA"
270,290,270,290,500,"2017-03-20","ARTA"
290,290,290,290,0,"2017-03-21","ARTA"
290,290,290,290,0,"2017-03-22","ARTA"
300,300,290,300,300,"2017-03-23","ARTA"
300,300,300,300,0,"2017-03-24","ARTA"
300,300,300,300,100,"2017-03-27","ARTA"
300,300,300,300,0,"2017-03-29","ARTA"
300,300,300,300,0,"2017-03-30","ARTA"
300,300,300,300,900,"2017-03-31","ARTA"
300,300,300,300,0,"2017-04-03","ARTA"
300,300,300,300,100,"2017-04-04","ARTA"
300,300,300,300,0,"2017-04-05","ARTA"
350,350,340,340,300,"2017-04-06","ARTA"
340,340,340,340,0,"2017-04-07","ARTA"
340,340,340,340,0,"2017-04-10","ARTA"
340,340,256,260,400,"2017-04-11","ARTA"
260,318,260,318,800,"2017-04-12","ARTA"
318,318,318,318,0,"2017-04-13","ARTA"
318,318,318,318,0,"2017-04-17","ARTA"
318,318,318,318,0,"2017-04-18","ARTA"
318,318,318,318,0,"2017-04-19","ARTA"
318,350,318,350,100,"2017-04-20","ARTA"
350,350,350,350,0,"2017-04-21","ARTA"
350,350,350,350,0,"2017-04-25","ARTA"
350,350,350,350,0,"2017-04-26","ARTA"
350,350,350,350,0,"2017-04-27","ARTA"
350,350,350,350,0,"2017-04-28","ARTA"
350,350,350,350,0,"2017-05-02","ARTA"
340,340,340,340,100,"2017-05-03","ARTA"
340,340,340,340,0,"2017-05-04","ARTA"
340,340,340,340,100,"2017-05-05","ARTA"
320,320,320,320,100,"2017-05-08","ARTA"
240,320,240,320,200,"2017-05-09","ARTA"
320,340,320,340,200,"2017-05-10","ARTA"
340,340,340,340,0,"2017-05-12","ARTA"
346,346,346,346,200,"2017-05-15","ARTA"
346,346,346,346,0,"2017-05-16","ARTA"
340,340,340,340,100,"2017-05-17","ARTA"
340,340,340,340,0,"2017-05-18","ARTA"
340,340,340,340,100,"2017-05-19","ARTA"
340,340,340,340,0,"2017-05-22","ARTA"
340,340,340,340,100,"2017-05-23","ARTA"
340,340,340,340,0,"2017-05-24","ARTA"
340,340,340,340,0,"2017-05-26","ARTA"
338,338,258,304,21700,"2017-05-29","ARTA"
300,300,270,300,8100,"2017-05-30","ARTA"
300,318,300,318,100,"2017-05-31","ARTA"
318,318,318,318,0,"2017-06-01","ARTA"
318,318,318,318,0,"2017-06-02","ARTA"
318,318,318,318,0,"2017-06-05","ARTA"
318,318,318,318,0,"2017-06-06","ARTA"
318,318,318,318,0,"2017-06-07","ARTA"
280,312,280,312,300,"2017-06-08","ARTA"
246,306,246,306,200,"2017-06-09","ARTA"
306,306,306,306,0,"2017-06-12","ARTA"
306,306,306,306,0,"2017-06-13","ARTA"
306,306,306,306,0,"2017-06-14","ARTA"
304,304,304,304,100,"2017-06-15","ARTA"
304,304,304,304,0,"2017-06-16","ARTA"
304,304,304,304,0,"2017-06-19","ARTA"
304,304,304,304,0,"2017-06-20","ARTA"
324,324,324,324,100,"2017-06-21","ARTA"
324,324,324,324,0,"2017-06-22","ARTA"
324,324,324,324,0,"2017-06-23","ARTA"
324,324,324,324,0,"2017-06-26","ARTA"
324,324,324,324,0,"2017-06-27","ARTA"
324,324,324,324,0,"2017-06-28","ARTA"
324,324,324,324,0,"2017-06-29","ARTA"
324,324,324,324,0,"2017-06-30","ARTA"
318,340,300,328,1800,"2017-07-03","ARTA"
328,328,328,328,0,"2017-07-04","ARTA"
328,328,328,328,100,"2017-07-05","ARTA"
328,328,328,328,0,"2017-07-06","ARTA"
250,324,250,324,400,"2017-07-07","ARTA"
324,324,324,324,0,"2017-07-10","ARTA"
338,338,324,324,1200,"2017-07-11","ARTA"
324,324,324,324,0,"2017-07-12","ARTA"
324,324,324,324,0,"2017-07-13","ARTA"
324,324,324,324,0,"2017-07-14","ARTA"
320,320,290,290,20300,"2017-07-17","ARTA"
280,280,272,278,37100,"2017-07-18","ARTA"
288,288,270,282,4800,"2017-07-19","ARTA"
282,282,282,282,100,"2017-07-20","ARTA"
288,288,270,272,9300,"2017-07-21","ARTA"
274,274,274,274,200,"2017-07-24","ARTA"
260,278,260,278,7900,"2017-07-25","ARTA"
278,278,278,278,0,"2017-07-26","ARTA"
284,284,284,284,100,"2017-07-27","ARTA"
276,282,276,282,400,"2017-07-28","ARTA"
282,282,266,280,4300,"2017-07-31","ARTA"
262,274,260,274,42600,"2017-08-01","ARTA"
282,282,260,282,300,"2017-08-02","ARTA"
338,338,286,286,300,"2017-08-03","ARTA"
286,286,286,286,0,"2017-08-04","ARTA"
294,294,272,272,1500,"2017-08-07","ARTA"
282,282,282,282,100,"2017-08-08","ARTA"
280,280,248,270,26000,"2017-08-09","ARTA"
270,270,268,268,51100,"2017-08-10","ARTA"
262,262,262,262,200,"2017-08-11","ARTA"
282,282,264,272,300,"2017-08-14","ARTA"
270,276,268,276,500,"2017-08-15","ARTA"
274,276,274,276,1400,"2017-08-16","ARTA"
276,276,276,276,0,"2017-08-17","ARTA"
282,282,282,282,100,"2017-08-18","ARTA"
282,282,282,282,1000,"2017-08-21","ARTA"
252,284,252,284,300,"2017-08-22","ARTA"
258,282,258,268,4707700,"2017-08-23","ARTA"
270,278,252,278,11000,"2017-08-24","ARTA"
258,270,258,270,8100,"2017-08-25","ARTA"
284,336,284,336,2151700,"2017-08-28","ARTA"
354,420,344,420,1463400,"2017-08-29","ARTA"
430,442,360,430,1944700,"2017-08-30","ARTA"
430,436,428,432,627800,"2017-08-31","ARTA"
432,432,432,432,0,"2017-09-01","ARTA"
432,434,350,398,18700,"2017-09-04","ARTA"
356,426,350,390,99700,"2017-09-05","ARTA"
370,370,332,334,6100,"2017-09-06","ARTA"
340,416,340,374,7700,"2017-09-07","ARTA"
398,398,398,398,200,"2017-09-08","ARTA"
398,398,398,398,0,"2017-09-11","ARTA"
300,390,300,390,800,"2017-09-12","ARTA"
390,390,390,390,0,"2017-09-13","ARTA"
350,374,350,374,3900,"2017-09-14","ARTA"
374,374,374,374,0,"2017-09-15","ARTA"
374,374,374,374,0,"2017-09-18","ARTA"
374,374,374,374,0,"2017-09-19","ARTA"
366,366,334,354,4100,"2017-09-20","ARTA"
354,354,354,354,0,"2017-09-21","ARTA"
372,372,372,372,100,"2017-09-22","ARTA"
372,372,372,372,10000,"2017-09-25","ARTA"
372,372,372,372,0,"2017-09-26","ARTA"
372,372,372,372,0,"2017-09-27","ARTA"
372,372,372,372,0,"2017-09-28","ARTA"
398,398,380,380,300,"2017-09-29","ARTA"
380,380,380,380,0,"2017-10-02","ARTA"
380,380,380,380,0,"2017-10-03","ARTA"
362,386,362,386,400,"2017-10-04","ARTA"
378,482,378,478,22857700,"2017-10-05","ARTA"
480,530,478,500,22676700,"2017-10-06","ARTA"
500,585,500,540,25740900,"2017-10-09","ARTA"
540,610,510,555,32364700,"2017-10-10","ARTA"
525,550,515,530,4910500,"2017-10-11","ARTA"
530,550,515,525,2898300,"2017-10-12","ARTA"
520,595,515,570,13982300,"2017-10-13","ARTA"
570,585,555,580,4771500,"2017-10-16","ARTA"
580,665,565,635,9817400,"2017-10-17","ARTA"
645,685,478,478,11056400,"2017-10-18","ARTA"
468,470,360,380,6484400,"2017-10-19","ARTA"
380,400,370,374,1761400,"2017-10-20","ARTA"
374,380,348,348,689600,"2017-10-23","ARTA"
352,362,290,294,1202000,"2017-10-24","ARTA"
294,362,272,332,2401100,"2017-10-25","ARTA"
338,342,318,326,460200,"2017-10-26","ARTA"
328,336,316,324,182800,"2017-10-27","ARTA"
324,324,302,308,254500,"2017-10-30","ARTA"
310,310,282,290,286200,"2017-10-31","ARTA"
296,296,286,290,142900,"2017-11-01","ARTA"
290,290,230,272,211800,"2017-11-02","ARTA"
272,276,260,270,168000,"2017-11-03","ARTA"
266,272,266,270,54600,"2017-11-06","ARTA"
278,278,252,252,201200,"2017-11-07","ARTA"
268,268,254,258,169700,"2017-11-08","ARTA"
264,264,240,240,654400,"2017-11-09","ARTA"
246,248,240,246,86800,"2017-11-10","ARTA"
248,248,232,240,270300,"2017-11-13","ARTA"
246,262,236,246,164400,"2017-11-14","ARTA"
246,256,240,256,120100,"2017-11-15","ARTA"
252,256,248,254,12600,"2017-11-16","ARTA"
250,252,242,250,30400,"2017-11-17","ARTA"
250,254,242,246,97000,"2017-11-20","ARTA"
258,258,242,252,11000,"2017-11-21","ARTA"
254,256,242,252,61400,"2017-11-22","ARTA"
252,252,246,248,34400,"2017-11-23","ARTA"
246,250,240,248,37100,"2017-11-24","ARTA"
248,250,240,244,77900,"2017-11-27","ARTA"
244,290,244,256,651200,"2017-11-28","ARTA"
260,260,244,254,96800,"2017-11-29","ARTA"
256,258,248,254,171900,"2017-11-30","ARTA"
254,254,254,254,0,"2017-12-01","ARTA"
246,276,246,260,86700,"2017-12-04","ARTA"
250,264,248,258,77200,"2017-12-05","ARTA"
260,260,248,248,66600,"2017-12-06","ARTA"
250,258,246,248,81300,"2017-12-07","ARTA"
250,254,240,248,94600,"2017-12-08","ARTA"
250,258,244,248,39400,"2017-12-11","ARTA"
244,248,232,244,146700,"2017-12-12","ARTA"
238,242,200,220,502300,"2017-12-13","ARTA"
220,236,204,204,488700,"2017-12-14","ARTA"
206,208,199,202,147900,"2017-12-15","ARTA"
202,214,202,214,218900,"2017-12-18","ARTA"
214,218,210,212,54400,"2017-12-19","ARTA"
214,214,204,206,14300,"2017-12-20","ARTA"
204,208,202,202,99700,"2017-12-21","ARTA"
208,208,202,206,13900,"2017-12-22","ARTA"
206,206,206,206,0,"2017-12-25","ARTA"
206,206,206,206,0,"2017-12-26","ARTA"
208,256,208,256,1204500,"2017-12-27","ARTA"
258,320,258,320,2754300,"2017-12-28","ARTA"
350,396,314,386,2654400,"2017-12-29","ARTA"
386,386,386,386,0,"2018-01-01","ARTA"
386,386,330,332,617800,"2018-01-02","ARTA"
332,332,272,278,287200,"2018-01-03","ARTA"
280,292,262,282,93600,"2018-01-04","ARTA"
288,294,282,294,53600,"2018-01-05","ARTA"
294,294,280,292,44600,"2018-01-08","ARTA"
290,290,278,284,18600,"2018-01-09","ARTA"
284,312,284,294,113400,"2018-01-10","ARTA"
294,302,280,298,85300,"2018-01-11","ARTA"
284,298,284,298,4000,"2018-01-12","ARTA"
286,294,270,280,82200,"2018-01-15","ARTA"
280,284,280,282,26600,"2018-01-16","ARTA"
284,284,254,268,55800,"2018-01-17","ARTA"
270,270,254,268,29500,"2018-01-18","ARTA"
270,300,260,296,66500,"2018-01-19","ARTA"
296,300,280,286,32600,"2018-01-22","ARTA"
286,286,282,284,2900,"2018-01-23","ARTA"
284,286,280,286,1100,"2018-01-24","ARTA"
272,284,272,284,36500,"2018-01-25","ARTA"
284,284,278,284,47500,"2018-01-26","ARTA"
280,280,274,278,58700,"2018-01-29","ARTA"
278,286,278,284,4400,"2018-01-30","ARTA"
274,288,274,286,6600,"2018-01-31","ARTA"
288,292,288,288,67400,"2018-02-01","ARTA"
288,290,284,290,32600,"2018-02-02","ARTA"
290,290,272,288,14500,"2018-02-05","ARTA"
270,274,266,274,93200,"2018-02-06","ARTA"
278,278,274,276,22000,"2018-02-07","ARTA"
268,286,268,286,4000,"2018-02-08","ARTA"
270,274,264,270,110700,"2018-02-09","ARTA"
270,274,270,274,3800,"2018-02-12","ARTA"
274,276,274,276,22100,"2018-02-13","ARTA"
276,278,276,278,1200,"2018-02-14","ARTA"
260,284,260,280,88400,"2018-02-15","ARTA"
280,280,280,280,0,"2018-02-16","ARTA"
280,302,280,298,5e+05,"2018-02-19","ARTA"
302,306,284,300,11800,"2018-02-20","ARTA"
278,296,272,286,91700,"2018-02-21","ARTA"
286,286,274,286,14300,"2018-02-22","ARTA"
286,290,284,284,38700,"2018-02-23","ARTA"
284,298,284,288,6400,"2018-02-26","ARTA"
298,298,292,292,1300,"2018-02-27","ARTA"
290,292,268,276,168500,"2018-02-28","ARTA"
276,280,276,280,13900,"2018-03-01","ARTA"
278,284,270,284,26500,"2018-03-02","ARTA"
282,282,276,282,600,"2018-03-05","ARTA"
278,282,276,282,13800,"2018-03-06","ARTA"
276,284,276,284,27300,"2018-03-07","ARTA"
284,284,276,282,5700,"2018-03-08","ARTA"
276,280,276,280,34800,"2018-03-09","ARTA"
276,282,274,282,5600,"2018-03-12","ARTA"
276,282,276,282,42600,"2018-03-13","ARTA"
280,280,276,280,27100,"2018-03-14","ARTA"
280,284,280,284,4200,"2018-03-15","ARTA"
282,282,278,278,7400,"2018-03-16","ARTA"
276,280,276,280,9700,"2018-03-19","ARTA"
276,278,276,278,15300,"2018-03-20","ARTA"
278,284,278,284,11700,"2018-03-21","ARTA"
284,284,284,284,0,"2018-03-22","ARTA"
278,286,278,286,47500,"2018-03-23","ARTA"
280,286,278,286,11200,"2018-03-26","ARTA"
280,282,278,282,26100,"2018-03-27","ARTA"
280,284,280,284,6100,"2018-03-28","ARTA"
278,288,278,280,12100,"2018-03-29","ARTA"
280,280,280,280,0,"2018-03-30","ARTA"
280,284,278,284,17000,"2018-04-02","ARTA"
280,284,280,284,300,"2018-04-03","ARTA"
280,282,280,280,18600,"2018-04-04","ARTA"
280,284,280,284,34800,"2018-04-05","ARTA"
280,286,278,286,236000,"2018-04-06","ARTA"
286,288,286,288,83900,"2018-04-09","ARTA"
290,296,290,296,700,"2018-04-10","ARTA"
296,300,286,288,44000,"2018-04-11","ARTA"
288,298,286,298,7000,"2018-04-12","ARTA"
296,296,286,286,27000,"2018-04-13","ARTA"
286,286,286,286,0,"2018-04-16","ARTA"
286,286,286,286,0,"2018-04-17","ARTA"
288,296,288,296,1600,"2018-04-18","ARTA"
296,296,296,296,0,"2018-04-19","ARTA"
296,296,296,296,0,"2018-04-20","ARTA"
316,316,296,310,42000,"2018-04-23","ARTA"
308,308,298,308,28100,"2018-04-24","ARTA"
308,308,308,308,0,"2018-04-25","ARTA"
308,308,308,308,0,"2018-04-26","ARTA"
308,308,308,308,0,"2018-04-27","ARTA"
306,306,300,300,3700,"2018-04-30","ARTA"
300,300,300,300,0,"2018-05-01","ARTA"
298,300,298,300,6000,"2018-05-02","ARTA"
298,298,288,294,12600,"2018-05-03","ARTA"
294,294,286,286,77100,"2018-05-04","ARTA"
290,290,288,290,200,"2018-05-07","ARTA"
288,302,286,300,206100,"2018-05-08","ARTA"
300,300,286,288,25300,"2018-05-09","ARTA"
288,288,288,288,0,"2018-05-10","ARTA"
286,292,286,290,50700,"2018-05-11","ARTA"
286,292,286,292,1300,"2018-05-14","ARTA"
292,292,292,292,0,"2018-05-15","ARTA"
292,292,292,292,0,"2018-05-16","ARTA"
282,292,282,292,1500,"2018-05-17","ARTA"
292,292,282,288,10500,"2018-05-18","ARTA"
288,288,288,288,500,"2018-05-21","ARTA"
282,290,282,290,5200,"2018-05-22","ARTA"
288,290,288,290,600,"2018-05-23","ARTA"
288,298,288,298,25700,"2018-05-24","ARTA"
294,296,294,296,2300,"2018-05-25","ARTA"
296,312,296,302,55800,"2018-05-28","ARTA"
302,302,302,302,0,"2018-05-29","ARTA"
310,310,298,304,3600,"2018-05-30","ARTA"
304,304,290,290,43700,"2018-05-31","ARTA"
290,290,290,290,0,"2018-06-01","ARTA"
290,290,288,288,35700,"2018-06-04","ARTA"
290,318,280,280,3989200,"2018-06-05","ARTA"
280,284,280,284,87700,"2018-06-06","ARTA"
280,284,278,278,35700,"2018-06-07","ARTA"
278,278,260,276,19800,"2018-06-08","ARTA"
276,276,276,276,0,"2018-06-11","ARTA"
276,276,276,276,0,"2018-06-12","ARTA"
276,276,276,276,0,"2018-06-13","ARTA"
276,276,276,276,0,"2018-06-14","ARTA"
276,276,276,276,0,"2018-06-15","ARTA"
276,276,276,276,0,"2018-06-18","ARTA"
276,276,276,276,0,"2018-06-19","ARTA"
276,276,270,270,12200,"2018-06-20","ARTA"
270,270,270,270,0,"2018-06-21","ARTA"
274,274,260,260,8200,"2018-06-22","ARTA"
270,278,266,278,24000,"2018-06-25","ARTA"
270,278,260,278,16900,"2018-06-26","ARTA"
278,278,278,278,0,"2018-06-27","ARTA"
278,278,278,278,0,"2018-06-28","ARTA"
270,276,270,276,200,"2018-06-29","ARTA"
274,274,250,270,9400,"2018-07-02","ARTA"
270,274,242,274,400,"2018-07-03","ARTA"
268,268,266,266,2200,"2018-07-04","ARTA"
266,266,266,266,0,"2018-07-05","ARTA"
264,264,264,264,7500,"2018-07-06","ARTA"
264,264,264,264,2500,"2018-07-09","ARTA"
264,264,250,264,18300,"2018-07-10","ARTA"
264,264,262,264,58300,"2018-07-11","ARTA"
264,264,262,264,55000,"2018-07-12","ARTA"
264,264,254,258,6000,"2018-07-13","ARTA"
272,274,260,260,1900,"2018-07-16","ARTA"
278,278,264,264,600,"2018-07-17","ARTA"
264,264,264,264,2700,"2018-07-18","ARTA"
270,278,264,264,1800,"2018-07-19","ARTA"
264,272,256,272,800,"2018-07-20","ARTA"
272,272,272,272,0,"2018-07-23","ARTA"
260,288,260,280,600,"2018-07-24","ARTA"
280,280,280,280,200,"2018-07-25","ARTA"
280,280,280,280,100,"2018-07-26","ARTA"
280,280,280,280,0,"2018-07-27","ARTA"
260,274,260,272,1400,"2018-07-30","ARTA"
268,268,268,268,1700,"2018-07-31","ARTA"
268,288,268,288,2900,"2018-08-01","ARTA"
288,288,288,288,0,"2018-08-02","ARTA"
288,288,288,288,0,"2018-08-03","ARTA"
272,278,260,278,2700,"2018-08-06","ARTA"
268,276,252,274,2200,"2018-08-07","ARTA"
272,272,260,272,4500,"2018-08-08","ARTA"
272,272,272,272,0,"2018-08-09","ARTA"
272,280,260,260,2200,"2018-08-10","ARTA"
272,272,272,272,200,"2018-08-13","ARTA"
252,270,242,270,9400,"2018-08-14","ARTA"
270,270,270,270,0,"2018-08-15","ARTA"
282,282,282,282,100,"2018-08-16","ARTA"
282,282,282,282,0,"2018-08-17","ARTA"
280,280,280,280,2000,"2018-08-20","ARTA"
280,280,278,278,7300,"2018-08-21","ARTA"
278,278,278,278,0,"2018-08-22","ARTA"
258,284,220,282,11500,"2018-08-23","ARTA"
262,282,242,282,300,"2018-08-24","ARTA"
262,262,262,262,400,"2018-08-27","ARTA"
262,298,262,298,200,"2018-08-28","ARTA"
298,298,234,270,6500,"2018-08-29","ARTA"
278,290,242,280,4700,"2018-08-30","ARTA"
280,280,280,280,0,"2018-08-31","ARTA"
270,274,270,274,800,"2018-09-03","ARTA"
252,270,232,270,500,"2018-09-04","ARTA"
254,266,254,266,1500,"2018-09-05","ARTA"
256,276,256,274,51800,"2018-09-06","ARTA"
274,286,274,286,1200,"2018-09-07","ARTA"
286,286,246,284,7200,"2018-09-10","ARTA"
284,284,284,284,0,"2018-09-11","ARTA"
280,280,280,280,700,"2018-09-12","ARTA"
280,280,280,280,0,"2018-09-13","ARTA"
280,286,210,282,15800,"2018-09-14","ARTA"
282,282,282,282,0,"2018-09-17","ARTA"
282,282,282,282,0,"2018-09-18","ARTA"
264,284,264,282,54900,"2018-09-19","ARTA"
272,284,272,284,12300,"2018-09-20","ARTA"
284,284,284,284,0,"2018-09-21","ARTA"
300,300,282,292,400,"2018-09-24","ARTA"
292,292,292,292,0,"2018-09-25","ARTA"
220,250,220,220,3405700,"2018-09-26","ARTA"
220,234,210,220,586600,"2018-09-27","ARTA"
218,222,200,206,217700,"2018-09-28","ARTA"
206,210,202,210,72300,"2018-10-01","ARTA"
200,200,187,187,495400,"2018-10-02","ARTA"
187,200,187,191,27700,"2018-10-03","ARTA"
191,191,173,177,86100,"2018-10-04","ARTA"
177,186,175,186,28300,"2018-10-05","ARTA"
183,189,121,168,54600,"2018-10-08","ARTA"
169,169,155,160,28300,"2018-10-09","ARTA"
161,210,161,190,535200,"2018-10-10","ARTA"
197,197,146,168,73500,"2018-10-11","ARTA"
161,173,161,170,34100,"2018-10-12","ARTA"
170,174,162,164,55000,"2018-10-15","ARTA"
163,163,147,160,12100,"2018-10-16","ARTA"
159,161,156,160,32400,"2018-10-17","ARTA"
170,180,154,159,22000,"2018-10-18","ARTA"
169,169,154,160,54900,"2018-10-19","ARTA"
164,164,155,158,29900,"2018-10-22","ARTA"
157,165,152,165,73500,"2018-10-23","ARTA"
160,164,156,163,21300,"2018-10-24","ARTA"
160,165,160,165,5400,"2018-10-25","ARTA"
162,169,162,169,8500,"2018-10-26","ARTA"
169,169,161,164,13700,"2018-10-29","ARTA"
164,180,164,165,20800,"2018-10-30","ARTA"
170,181,170,181,80200,"2018-10-31","ARTA"
190,190,180,190,82400,"2018-11-01","ARTA"
190,200,186,199,209500,"2018-11-02","ARTA"
204,216,199,200,181300,"2018-11-05","ARTA"
200,206,196,198,14100,"2018-11-06","ARTA"
198,206,170,204,57000,"2018-11-07","ARTA"
202,214,202,210,74600,"2018-11-08","ARTA"
212,212,202,208,1100,"2018-11-09","ARTA"
208,216,208,214,5300,"2018-11-12","ARTA"
214,218,200,200,154400,"2018-11-13","ARTA"
200,216,200,206,56200,"2018-11-14","ARTA"
216,230,210,210,348400,"2018-11-15","ARTA"
230,236,220,230,468400,"2018-11-16","ARTA"
230,240,226,226,29800,"2018-11-19","ARTA"
226,226,226,226,0,"2018-11-20","ARTA"
240,240,230,230,185400,"2018-11-21","ARTA"
232,286,230,282,408200,"2018-11-22","ARTA"
284,284,250,270,60000,"2018-11-23","ARTA"
250,280,250,280,7000,"2018-11-26","ARTA"
280,290,278,284,30500,"2018-11-27","ARTA"
290,308,280,308,45300,"2018-11-28","ARTA"
310,324,306,320,125800,"2018-11-29","ARTA"
320,332,310,310,19300,"2018-11-30","ARTA"
310,362,310,348,234700,"2018-12-03","ARTA"
342,398,342,376,30900,"2018-12-04","ARTA"
370,408,310,408,250100,"2018-12-05","ARTA"
410,410,376,384,18200,"2018-12-06","ARTA"
382,406,380,406,45600,"2018-12-07","ARTA"
408,414,374,406,214500,"2018-12-10","ARTA"
404,464,404,458,177100,"2018-12-11","ARTA"
440,490,412,486,27300,"2018-12-12","ARTA"
484,500,468,480,54800,"2018-12-13","ARTA"
500,590,480,488,91700,"2018-12-14","ARTA"
470,600,468,600,263400,"2018-12-17","ARTA"
600,710,570,625,607300,"2018-12-18","ARTA"
630,750,625,750,229500,"2018-12-19","ARTA"
750,880,750,870,185200,"2018-12-20","ARTA"
870,870,870,870,0,"2018-12-21","ARTA"
870,870,870,870,0,"2018-12-24","ARTA"
870,870,870,870,0,"2018-12-25","ARTA"
870,1085,655,1050,312000,"2018-12-26","ARTA"
1300,1310,1165,1310,192700,"2018-12-27","ARTA"
1310,1310,1310,1310,0,"2018-12-28","ARTA"
1310,1310,1310,1310,0,"2018-12-31","ARTA"
1310,1310,1310,1310,0,"2019-01-01","ARTA"
1310,1310,1310,1310,0,"2019-01-02","ARTA"
1310,1310,1310,1310,0,"2019-01-03","ARTA"
1310,1310,1310,1310,0,"2019-01-04","ARTA"
1310,1310,1310,1310,0,"2019-01-07","ARTA"
1310,1310,1310,1310,0,"2019-01-08","ARTA"
1310,1310,1310,1310,0,"2019-01-09","ARTA"
1310,1310,1310,1310,0,"2019-01-10","ARTA"
1310,1310,1310,1310,0,"2019-01-11","ARTA"
1310,1310,1310,1310,0,"2019-01-14","ARTA"
1310,1320,985,1000,81000,"2019-01-15","ARTA"
1030,1050,945,1010,22000,"2019-01-16","ARTA"
995,1010,940,1010,16300,"2019-01-17","ARTA"
1000,1010,985,1000,4100,"2019-01-18","ARTA"
1010,1010,980,1000,12800,"2019-01-21","ARTA"
985,1010,960,1000,61800,"2019-01-22","ARTA"
1000,1020,1000,1020,4400,"2019-01-23","ARTA"
1020,1235,1020,1120,3300,"2019-01-24","ARTA"
1120,1180,1120,1145,3400,"2019-01-25","ARTA"
1145,1145,1145,1145,0,"2019-01-28","ARTA"
1145,1145,1145,1145,0,"2019-01-29","ARTA"
1145,1145,1145,1145,0,"2019-01-30","ARTA"
1145,1145,1145,1145,0,"2019-01-31","ARTA"
1145,1145,1145,1145,0,"2019-02-01","ARTA"
1000,1145,1000,1145,12900,"2019-02-04","ARTA"
1145,1145,1145,1145,0,"2019-02-05","ARTA"
1000,1045,950,965,23100,"2019-02-06","ARTA"
965,965,965,965,3900,"2019-02-07","ARTA"
930,965,930,965,400,"2019-02-08","ARTA"
910,910,910,910,100,"2019-02-11","ARTA"
860,1125,860,1125,23900,"2019-02-12","ARTA"
1125,1125,1125,1125,0,"2019-02-13","ARTA"
880,1100,880,1100,3100,"2019-02-14","ARTA"
930,1100,930,1100,400,"2019-02-15","ARTA"
935,965,935,935,9300,"2019-02-18","ARTA"
935,935,860,890,6000,"2019-02-19","ARTA"
890,890,890,890,0,"2019-02-20","ARTA"
840,935,780,780,12100,"2019-02-21","ARTA"
780,780,780,780,0,"2019-02-22","ARTA"
780,825,745,770,33100,"2019-02-25","ARTA"
760,760,710,750,4100,"2019-02-26","ARTA"
750,750,710,710,38600,"2019-02-27","ARTA"
710,710,660,660,2700,"2019-02-28","ARTA"
650,700,650,700,3000,"2019-03-01","ARTA"
710,730,710,730,300,"2019-03-04","ARTA"
730,730,730,730,0,"2019-03-05","ARTA"
730,730,730,730,0,"2019-03-06","ARTA"
730,730,730,730,0,"2019-03-07","ARTA"
730,730,730,730,0,"2019-03-08","ARTA"
730,730,730,730,0,"2019-03-11","ARTA"
700,700,700,700,1600,"2019-03-12","ARTA"
700,700,700,700,0,"2019-03-13","ARTA"
700,700,700,700,0,"2019-03-14","ARTA"
700,700,700,700,0,"2019-03-15","ARTA"
700,700,700,700,1200,"2019-03-18","ARTA"
710,710,700,700,2200,"2019-03-19","ARTA"
700,700,700,700,200,"2019-03-20","ARTA"
700,700,700,700,300,"2019-03-21","ARTA"
700,700,700,700,0,"2019-03-22","ARTA"
600,605,600,605,600,"2019-03-25","ARTA"
635,635,630,630,1700,"2019-03-26","ARTA"
630,630,630,630,0,"2019-03-27","ARTA"
630,630,630,630,0,"2019-03-28","ARTA"
630,630,630,630,0,"2019-03-29","ARTA"
630,630,630,630,0,"2019-04-01","ARTA"
630,630,630,630,0,"2019-04-02","ARTA"
630,630,630,630,0,"2019-04-03","ARTA"
630,630,630,630,0,"2019-04-04","ARTA"
630,630,630,630,0,"2019-04-05","ARTA"
550,550,550,550,1700,"2019-04-08","ARTA"
550,550,550,550,0,"2019-04-09","ARTA"
550,550,414,414,1200,"2019-04-10","ARTA"
535,535,535,535,1100,"2019-04-11","ARTA"
535,535,530,530,2100,"2019-04-12","ARTA"
404,535,404,535,300,"2019-04-15","ARTA"
535,535,535,535,0,"2019-04-16","ARTA"
535,535,535,535,0,"2019-04-17","ARTA"
535,535,535,535,0,"2019-04-18","ARTA"
535,535,535,535,0,"2019-04-19","ARTA"
535,535,535,535,0,"2019-04-22","ARTA"
406,424,406,406,8500,"2019-04-23","ARTA"
408,488,408,458,4000,"2019-04-24","ARTA"
456,456,444,456,2000,"2019-04-25","ARTA"
420,452,420,448,1200,"2019-04-26","ARTA"
410,414,400,410,14200,"2019-04-29","ARTA"
410,410,400,408,3300,"2019-04-30","ARTA"
408,408,408,408,0,"2019-05-01","ARTA"
400,400,386,386,5000,"2019-05-02","ARTA"
376,376,376,376,1500,"2019-05-03","ARTA"
376,376,376,376,200,"2019-05-06","ARTA"
376,376,340,340,3200,"2019-05-07","ARTA"
340,340,340,340,0,"2019-05-08","ARTA"
340,340,330,330,300,"2019-05-09","ARTA"
330,330,330,330,1300,"2019-05-10","ARTA"
330,330,330,330,0,"2019-05-13","ARTA"
346,410,300,314,9000,"2019-05-14","ARTA"
314,368,314,360,1400,"2019-05-15","ARTA"
360,360,360,360,100,"2019-05-16","ARTA"
360,360,360,360,0,"2019-05-17","ARTA"
360,360,360,360,0,"2019-05-20","ARTA"
348,410,348,400,1200,"2019-05-21","ARTA"
498,498,486,486,1200,"2019-05-22","ARTA"
486,490,366,380,43400,"2019-05-23","ARTA"
380,380,322,342,2600,"2019-05-24","ARTA"
342,342,342,342,1200,"2019-05-27","ARTA"
342,342,342,342,100,"2019-05-28","ARTA"
370,370,370,370,600,"2019-05-29","ARTA"
370,370,370,370,0,"2019-05-30","ARTA"
370,370,370,370,0,"2019-05-31","ARTA"
370,370,370,370,0,"2019-06-03","ARTA"
370,370,370,370,0,"2019-06-04","ARTA"
370,370,370,370,0,"2019-06-05","ARTA"
370,370,370,370,0,"2019-06-06","ARTA"
370,370,370,370,0,"2019-06-07","ARTA"
370,370,370,370,400,"2019-06-10","ARTA"
370,460,370,420,1800,"2019-06-11","ARTA"
450,450,420,420,1400,"2019-06-12","ARTA"
438,438,438,438,200,"2019-06-13","ARTA"
432,432,400,412,3100,"2019-06-14","ARTA"
412,500,412,466,500,"2019-06-17","ARTA"
448,450,448,450,2000,"2019-06-18","ARTA"
NA,NA,NA,NA,NA,"2019-06-19","ARTA"
460,460,460,460,0,"2019-06-20","ARTA"
460,460,460,460,0,"2019-06-21","ARTA"
460,460,460,460,0,"2019-06-24","ARTA"
412,430,380,410,6100,"2019-06-25","ARTA"
412,412,410,410,2700,"2019-06-26","ARTA"
384,384,384,384,2400,"2019-06-27","ARTA"
344,364,334,364,400,"2019-06-28","ARTA"
350,350,350,350,2500,"2019-07-01","ARTA"
350,400,350,400,3400,"2019-07-02","ARTA"
396,396,396,396,100,"2019-07-03","ARTA"
398,400,398,400,800,"2019-07-04","ARTA"
400,400,400,400,0,"2019-07-05","ARTA"
400,400,400,400,0,"2019-07-08","ARTA"
400,400,400,400,100,"2019-07-09","ARTA"
400,400,400,400,300,"2019-07-10","ARTA"
400,400,400,400,0,"2019-07-11","ARTA"
400,400,400,400,0,"2019-07-12","ARTA"
400,400,400,400,100,"2019-07-15","ARTA"
400,400,400,400,0,"2019-07-16","ARTA"
400,400,400,400,0,"2019-07-17","ARTA"
342,342,342,342,300,"2019-07-18","ARTA"
360,370,360,370,300,"2019-07-19","ARTA"
400,400,390,390,300,"2019-07-22","ARTA"
410,410,400,400,200,"2019-07-23","ARTA"
400,400,400,400,0,"2019-07-24","ARTA"
400,400,400,400,100,"2019-07-25","ARTA"
400,400,400,400,0,"2019-07-26","ARTA"
400,400,400,400,0,"2019-07-29","ARTA"
400,400,400,400,0,"2019-07-30","ARTA"
400,400,400,400,0,"2019-07-31","ARTA"
398,398,398,398,100,"2019-08-01","ARTA"
488,488,480,480,300,"2019-08-02","ARTA"
480,480,476,476,900,"2019-08-05","ARTA"
476,476,476,476,0,"2019-08-06","ARTA"
476,476,476,476,0,"2019-08-07","ARTA"
460,460,368,368,11500,"2019-08-08","ARTA"
390,392,390,392,1000,"2019-08-09","ARTA"
342,370,342,370,200,"2019-08-12","ARTA"
368,368,368,368,100,"2019-08-13","ARTA"
300,380,300,380,1100,"2019-08-14","ARTA"
380,380,314,314,3400,"2019-08-15","ARTA"
348,348,340,340,800,"2019-08-16","ARTA"
340,340,340,340,600,"2019-08-19","ARTA"
340,400,340,390,10500,"2019-08-20","ARTA"
386,390,386,390,500,"2019-08-21","ARTA"
380,380,380,380,100,"2019-08-22","ARTA"
380,380,330,330,200,"2019-08-23","ARTA"
332,332,332,332,1100,"2019-08-26","ARTA"
398,398,332,332,600,"2019-08-27","ARTA"
392,392,392,392,100,"2019-08-28","ARTA"
394,394,390,390,3000,"2019-08-29","ARTA"
390,390,390,390,0,"2019-08-30","ARTA"
386,386,386,386,200,"2019-09-02","ARTA"
386,386,386,386,0,"2019-09-03","ARTA"
380,380,380,380,1100,"2019-09-04","ARTA"
380,380,380,380,100,"2019-09-05","ARTA"
364,364,364,364,100,"2019-09-06","ARTA"
364,364,364,364,0,"2019-09-09","ARTA"
364,364,364,364,2300,"2019-09-10","ARTA"
364,364,364,364,0,"2019-09-11","ARTA"
364,364,364,364,0,"2019-09-12","ARTA"
364,364,364,364,0,"2019-09-13","ARTA"
362,390,324,390,6200,"2019-09-16","ARTA"
390,390,390,390,0,"2019-09-17","ARTA"
390,390,390,390,0,"2019-09-18","ARTA"
390,390,390,390,0,"2019-09-19","ARTA"
388,388,388,388,100,"2019-09-20","ARTA"
388,388,388,388,0,"2019-09-23","ARTA"
388,388,388,388,0,"2019-09-24","ARTA"
388,388,388,388,0,"2019-09-25","ARTA"
388,388,388,388,0,"2019-09-26","ARTA"
388,388,388,388,0,"2019-09-27","ARTA"
388,388,388,388,0,"2019-09-30","ARTA"
388,388,388,388,0,"2019-10-01","ARTA"
388,388,388,388,0,"2019-10-02","ARTA"
380,380,380,380,2200,"2019-10-03","ARTA"
300,360,300,360,400,"2019-10-04","ARTA"
360,360,360,360,300,"2019-10-07","ARTA"
360,360,360,360,0,"2019-10-08","ARTA"
360,360,360,360,0,"2019-10-09","ARTA"
356,356,356,356,100,"2019-10-10","ARTA"
336,400,336,378,3000,"2019-10-11","ARTA"
378,378,378,378,0,"2019-10-14","ARTA"
376,376,376,376,1000,"2019-10-15","ARTA"
376,376,376,376,0,"2019-10-16","ARTA"
376,376,376,376,0,"2019-10-17","ARTA"
376,376,376,376,100,"2019-10-18","ARTA"
376,376,376,376,100,"2019-10-21","ARTA"
376,376,376,376,300,"2019-10-22","ARTA"
376,376,376,376,0,"2019-10-23","ARTA"
376,460,376,460,1800,"2019-10-24","ARTA"
480,480,390,390,9900,"2019-10-25","ARTA"
390,390,390,390,500,"2019-10-28","ARTA"
390,390,390,390,0,"2019-10-29","ARTA"
390,390,390,390,0,"2019-10-30","ARTA"
390,390,390,390,0,"2019-10-31","ARTA"
390,390,390,390,0,"2019-11-01","ARTA"
300,300,300,300,100,"2019-11-04","ARTA"
300,370,300,340,4400,"2019-11-05","ARTA"
340,342,340,340,3800,"2019-11-06","ARTA"
342,342,342,342,500,"2019-11-07","ARTA"
342,342,342,342,0,"2019-11-08","ARTA"
342,424,342,410,6200,"2019-11-11","ARTA"
410,410,336,336,700,"2019-11-12","ARTA"
322,418,322,418,4100,"2019-11-13","ARTA"
418,418,370,370,600,"2019-11-14","ARTA"
370,370,352,352,600,"2019-11-15","ARTA"
352,354,352,352,3200,"2019-11-18","ARTA"
332,356,332,356,1100,"2019-11-19","ARTA"
360,360,360,360,100,"2019-11-20","ARTA"
380,444,362,364,12200,"2019-11-21","ARTA"
360,454,360,454,1800,"2019-11-22","ARTA"
448,448,344,440,4500,"2019-11-25","ARTA"
438,438,438,438,3000,"2019-11-26","ARTA"
428,430,340,420,12200,"2019-11-27","ARTA"
398,398,390,390,1000,"2019-11-28","ARTA"
390,390,390,390,0,"2019-11-29","ARTA"
390,390,390,390,1000,"2019-12-02","ARTA"
390,390,390,390,0,"2019-12-03","ARTA"
390,390,390,390,0,"2019-12-04","ARTA"
388,388,388,388,900,"2019-12-05","ARTA"
388,388,388,388,0,"2019-12-06","ARTA"
386,386,386,386,100,"2019-12-09","ARTA"
386,386,386,386,0,"2019-12-10","ARTA"
386,386,386,386,0,"2019-12-11","ARTA"
386,386,386,386,0,"2019-12-12","ARTA"
386,386,386,386,0,"2019-12-13","ARTA"
384,384,384,384,100,"2019-12-16","ARTA"
384,384,384,384,0,"2019-12-17","ARTA"
384,384,384,384,0,"2019-12-18","ARTA"
302,302,302,302,100,"2019-12-19","ARTA"
320,320,320,320,1500,"2019-12-20","ARTA"
398,400,398,400,700,"2019-12-23","ARTA"
400,400,308,308,6900,"2019-12-26","ARTA"
314,378,310,372,2700,"2019-12-27","ARTA"
412,460,412,450,1200,"2019-12-30","ARTA"
450,450,450,450,0,"2020-01-02","ARTA"
430,430,430,430,200,"2020-01-03","ARTA"
426,426,426,426,500,"2020-01-06","ARTA"
422,422,422,422,5000,"2020-01-07","ARTA"
422,422,422,422,0,"2020-01-08","ARTA"
420,420,420,420,200,"2020-01-09","ARTA"
420,420,420,420,0,"2020-01-10","ARTA"
420,420,420,420,0,"2020-01-13","ARTA"
418,418,418,418,100,"2020-01-14","ARTA"
418,418,418,418,0,"2020-01-15","ARTA"
418,418,418,418,0,"2020-01-16","ARTA"
320,320,320,320,1300,"2020-01-17","ARTA"
330,332,330,330,2800,"2020-01-20","ARTA"
330,330,330,330,1800,"2020-01-21","ARTA"
340,340,340,340,200,"2020-01-22","ARTA"
340,340,340,340,100,"2020-01-23","ARTA"
340,340,340,340,100,"2020-01-24","ARTA"
340,340,340,340,0,"2020-01-27","ARTA"
340,340,340,340,0,"2020-01-28","ARTA"
300,300,300,300,200,"2020-01-29","ARTA"
300,300,300,300,0,"2020-01-30","ARTA"
300,300,300,300,0,"2020-01-31","ARTA"
300,300,300,300,2200,"2020-02-03","ARTA"
342,372,342,362,25500,"2020-02-04","ARTA"
360,360,360,360,100,"2020-02-05","ARTA"
360,360,300,300,600,"2020-02-06","ARTA"
310,310,310,310,1800,"2020-02-07","ARTA"
310,310,310,310,2000,"2020-02-10","ARTA"
310,384,310,384,2200,"2020-02-11","ARTA"
404,404,392,392,200,"2020-02-12","ARTA"
394,488,394,454,1800,"2020-02-13","ARTA"
454,454,454,454,100,"2020-02-14","ARTA"
454,454,454,454,0,"2020-02-17","ARTA"
454,454,454,454,300,"2020-02-18","ARTA"
454,454,454,454,0,"2020-02-19","ARTA"
454,454,454,454,0,"2020-02-20","ARTA"
454,454,454,454,0,"2020-02-21","ARTA"
454,454,454,454,0,"2020-02-24","ARTA"
454,454,454,454,0,"2020-02-25","ARTA"
454,454,454,454,0,"2020-02-26","ARTA"
454,454,454,454,0,"2020-02-27","ARTA"
454,454,454,454,0,"2020-02-28","ARTA"
454,454,454,454,0,"2020-03-02","ARTA"
434,434,434,434,300,"2020-03-03","ARTA"
434,434,434,434,0,"2020-03-04","ARTA"
434,434,434,434,0,"2020-03-05","ARTA"
434,434,434,434,0,"2020-03-06","ARTA"
434,434,434,434,0,"2020-03-09","ARTA"
434,434,434,434,0,"2020-03-10","ARTA"
434,434,434,434,0,"2020-03-11","ARTA"
434,434,434,434,0,"2020-03-12","ARTA"
434,434,434,434,0,"2020-03-13","ARTA"
434,434,434,434,0,"2020-03-16","ARTA"
428,428,428,428,100,"2020-03-17","ARTA"
428,428,428,428,0,"2020-03-18","ARTA"
428,428,428,428,0,"2020-03-19","ARTA"
428,428,428,428,0,"2020-03-20","ARTA"
400,400,400,400,7200,"2020-03-23","ARTA"
400,400,400,400,0,"2020-03-24","ARTA"
400,400,400,400,0,"2020-03-26","ARTA"
400,400,400,400,0,"2020-03-27","ARTA"
400,400,400,400,0,"2020-03-30","ARTA"
400,400,400,400,0,"2020-03-31","ARTA"
400,400,400,400,0,"2020-04-01","ARTA"
400,400,400,400,0,"2020-04-02","ARTA"
400,400,400,400,0,"2020-04-03","ARTA"
400,400,400,400,0,"2020-04-06","ARTA"
372,372,372,372,100,"2020-04-07","ARTA"
372,372,372,372,0,"2020-04-08","ARTA"
372,372,372,372,0,"2020-04-09","ARTA"
372,372,372,372,0,"2020-04-13","ARTA"
372,372,372,372,0,"2020-04-14","ARTA"
372,376,372,376,7400,"2020-04-15","ARTA"
376,376,376,376,0,"2020-04-16","ARTA"
376,376,376,376,0,"2020-04-17","ARTA"
376,376,376,376,0,"2020-04-20","ARTA"
376,376,376,376,0,"2020-04-21","ARTA"
376,376,376,376,0,"2020-04-22","ARTA"
376,376,376,376,0,"2020-04-23","ARTA"
376,376,376,376,0,"2020-04-24","ARTA"
376,376,376,376,0,"2020-04-27","ARTA"
376,376,376,376,0,"2020-04-28","ARTA"
376,376,376,376,0,"2020-04-29","ARTA"
376,376,376,376,0,"2020-04-30","ARTA"
376,376,376,376,0,"2020-05-04","ARTA"
376,376,376,376,2000,"2020-05-05","ARTA"
376,376,376,376,0,"2020-05-06","ARTA"
376,376,376,376,0,"2020-05-08","ARTA"
376,376,376,376,0,"2020-05-11","ARTA"
376,376,376,376,0,"2020-05-12","ARTA"
376,376,376,376,0,"2020-05-13","ARTA"
376,376,376,376,0,"2020-05-14","ARTA"
376,376,376,376,0,"2020-05-15","ARTA"
356,356,356,356,100,"2020-05-18","ARTA"
340,438,340,438,2100,"2020-05-19","ARTA"
438,438,438,438,0,"2020-05-20","ARTA"
438,438,410,410,9800,"2020-05-26","ARTA"
410,410,390,408,2200,"2020-05-27","ARTA"
408,410,408,410,5000,"2020-05-28","ARTA"
410,410,410,410,200,"2020-05-29","ARTA"
410,410,410,410,0,"2020-06-02","ARTA"
410,410,410,410,0,"2020-06-03","ARTA"
410,410,410,410,0,"2020-06-04","ARTA"
410,410,410,410,300,"2020-06-05","ARTA"
410,410,410,410,0,"2020-06-08","ARTA"
382,382,382,382,200,"2020-06-09","ARTA"
356,356,356,356,600,"2020-06-10","ARTA"
338,338,338,338,100,"2020-06-11","ARTA"
318,318,318,318,100,"2020-06-12","ARTA"
296,296,296,296,100,"2020-06-15","ARTA"
282,370,282,300,15400,"2020-06-16","ARTA"
358,358,358,358,100,"2020-06-17","ARTA"
358,398,334,366,13500,"2020-06-18","ARTA"
400,400,400,400,100,"2020-06-19","ARTA"
400,400,400,400,0,"2020-06-22","ARTA"
400,400,400,400,0,"2020-06-23","ARTA"
400,400,400,400,300,"2020-06-24","ARTA"
398,402,380,380,4300,"2020-06-25","ARTA"
360,370,354,358,4300,"2020-06-26","ARTA"
358,358,336,336,1100,"2020-06-29","ARTA"
318,368,318,368,2300,"2020-06-30","ARTA"
368,368,344,344,3200,"2020-07-01","ARTA"
320,322,320,320,7400,"2020-07-02","ARTA"
320,364,320,358,6800,"2020-07-03","ARTA"
360,360,334,334,1700,"2020-07-06","ARTA"
314,338,312,318,18800,"2020-07-07","ARTA"
304,328,302,328,3400,"2020-07-08","ARTA"
358,358,328,348,1400,"2020-07-09","ARTA"
324,340,324,324,1100,"2020-07-10","ARTA"
324,324,324,324,100,"2020-07-13","ARTA"
346,346,346,346,100,"2020-07-14","ARTA"
356,388,356,368,1400,"2020-07-15","ARTA"
368,368,344,344,600,"2020-07-16","ARTA"
344,344,344,344,200,"2020-07-17","ARTA"
344,344,344,344,100,"2020-07-20","ARTA"
344,344,344,344,0,"2020-07-21","ARTA"
364,364,350,350,300,"2020-07-22","ARTA"
350,350,350,350,0,"2020-07-23","ARTA"
326,326,326,326,5400,"2020-07-24","ARTA"
306,310,306,310,200,"2020-07-27","ARTA"
302,308,302,308,200,"2020-07-28","ARTA"
308,308,308,308,0,"2020-07-29","ARTA"
304,304,304,304,1000,"2020-07-30","ARTA"
304,304,304,304,200,"2020-08-03","ARTA"
300,300,300,300,600,"2020-08-04","ARTA"
300,302,300,302,4800,"2020-08-05","ARTA"
302,302,302,302,0,"2020-08-06","ARTA"
302,302,302,302,0,"2020-08-07","ARTA"
304,304,282,282,500,"2020-08-10","ARTA"
266,280,266,280,600,"2020-08-11","ARTA"
286,286,286,286,100,"2020-08-12","ARTA"
282,282,280,280,11600,"2020-08-13","ARTA"
284,284,284,284,300,"2020-08-14","ARTA"
286,322,286,314,4600,"2020-08-18","ARTA"
314,314,314,314,700,"2020-08-19","ARTA"
294,294,294,294,300,"2020-08-24","ARTA"
350,350,294,294,3200,"2020-08-25","ARTA"
290,290,284,284,8900,"2020-08-26","ARTA"
284,320,284,320,200,"2020-08-27","ARTA"
298,298,298,298,2000,"2020-08-28","ARTA"
298,298,298,298,0,"2020-08-31","ARTA"
298,298,298,298,0,"2020-09-01","ARTA"
298,298,298,298,0,"2020-09-02","ARTA"
298,298,298,298,0,"2020-09-03","ARTA"
298,298,298,298,1200,"2020-09-04","ARTA"
278,282,278,282,4000,"2020-09-07","ARTA"
302,302,302,302,200,"2020-09-08","ARTA"
320,320,318,318,400,"2020-09-09","ARTA"
338,338,326,328,2600,"2020-09-10","ARTA"
324,324,306,306,12800,"2020-09-11","ARTA"
306,306,306,306,0,"2020-09-14","ARTA"
306,306,306,306,0,"2020-09-15","ARTA"
286,286,286,286,3800,"2020-09-16","ARTA"
286,300,286,300,9400,"2020-09-17","ARTA"
282,300,280,300,6100,"2020-09-18","ARTA"
320,320,320,320,100,"2020-09-21","ARTA"
334,334,334,334,200,"2020-09-22","ARTA"
334,334,312,312,18500,"2020-09-23","ARTA"
310,310,310,310,100,"2020-09-24","ARTA"
300,300,290,300,800,"2020-09-25","ARTA"
282,366,282,360,18100,"2020-09-28","ARTA"
360,360,336,336,300,"2020-09-29","ARTA"
336,336,314,314,2100,"2020-09-30","ARTA"
332,332,316,316,1500,"2020-10-01","ARTA"
332,332,322,322,700,"2020-10-02","ARTA"
334,334,300,300,15700,"2020-10-05","ARTA"
294,314,280,290,2800,"2020-10-06","ARTA"
292,310,292,310,300,"2020-10-07","ARTA"
310,310,310,310,100,"2020-10-08","ARTA"
308,310,308,310,2300,"2020-10-09","ARTA"
310,310,310,310,0,"2020-10-12","ARTA"
310,310,310,310,0,"2020-10-13","ARTA"
292,300,292,300,5400,"2020-10-14","ARTA"
300,300,300,300,200,"2020-10-15","ARTA"
300,300,300,300,1800,"2020-10-16","ARTA"
300,300,300,300,0,"2020-10-19","ARTA"
300,300,300,300,0,"2020-10-20","ARTA"
298,298,298,298,100,"2020-10-21","ARTA"
280,280,280,280,100,"2020-10-22","ARTA"
280,280,280,280,100,"2020-10-23","ARTA"
280,280,280,280,200,"2020-10-26","ARTA"
272,272,272,272,100,"2020-10-27","ARTA"
272,272,272,272,2100,"2020-11-02","ARTA"
310,310,260,272,7900,"2020-11-03","ARTA"
270,298,270,272,1000,"2020-11-04","ARTA"
272,274,272,274,900,"2020-11-05","ARTA"
274,274,274,274,100,"2020-11-06","ARTA"
274,310,274,310,1100,"2020-11-09","ARTA"
310,310,308,308,1500,"2020-11-10","ARTA"
308,308,308,308,100,"2020-11-11","ARTA"
290,306,290,306,6400,"2020-11-12","ARTA"
308,308,308,308,400,"2020-11-13","ARTA"
306,306,306,306,100,"2020-11-16","ARTA"
310,310,310,310,100,"2020-11-17","ARTA"
310,310,310,310,200,"2020-11-18","ARTA"
310,310,310,310,0,"2020-11-19","ARTA"
310,310,310,310,0,"2020-11-20","ARTA"
308,308,308,308,500,"2020-11-23","ARTA"
308,308,308,308,0,"2020-11-24","ARTA"
308,308,308,308,0,"2020-11-25","ARTA"
308,308,308,308,0,"2020-11-26","ARTA"
308,308,288,288,1100,"2020-11-27","ARTA"
286,288,286,286,500,"2020-11-30","ARTA"
286,286,286,286,0,"2020-12-01","ARTA"
286,286,286,286,0,"2020-12-02","ARTA"
286,286,286,286,0,"2020-12-03","ARTA"
286,286,286,286,100,"2020-12-04","ARTA"
320,320,308,308,900,"2020-12-07","ARTA"
306,306,300,300,3500,"2020-12-08","ARTA"
300,300,282,298,10700,"2020-12-10","ARTA"
298,298,282,286,400,"2020-12-11","ARTA"
286,286,286,286,0,"2020-12-14","ARTA"
286,286,286,286,200,"2020-12-15","ARTA"
286,288,286,286,31600,"2020-12-16","ARTA"
300,300,300,300,100,"2020-12-17","ARTA"
300,310,300,310,4100,"2020-12-18","ARTA"
290,294,290,294,10300,"2020-12-21","ARTA"
308,308,290,290,6100,"2020-12-22","ARTA"
272,272,272,272,100,"2020-12-23","ARTA"
272,272,272,272,100,"2020-12-28","ARTA"
256,256,256,256,100,"2020-12-29","ARTA"
256,256,256,256,0,"2020-12-30","ARTA"
256,256,256,256,0,"2021-01-04","ARTA"
256,256,256,256,0,"2021-01-05","ARTA"
260,260,260,260,600,"2021-01-06","ARTA"
260,260,260,260,0,"2021-01-07","ARTA"
260,260,260,260,100,"2021-01-08","ARTA"
300,300,300,300,400,"2021-01-11","ARTA"
308,308,300,300,7900,"2021-01-12","ARTA"
280,282,280,282,1100,"2021-01-13","ARTA"
280,284,280,284,1300,"2021-01-14","ARTA"
280,280,280,280,100,"2021-01-15","ARTA"
284,302,280,302,15400,"2021-01-18","ARTA"
302,302,300,300,9400,"2021-01-19","ARTA"
280,280,280,280,1600,"2021-01-20","ARTA"
264,298,264,298,9600,"2021-01-21","ARTA"
302,302,278,278,3400,"2021-01-22","ARTA"
264,278,264,278,3100,"2021-01-25","ARTA"
278,278,278,278,100,"2021-01-26","ARTA"
278,278,278,278,0,"2021-01-27","ARTA"
278,278,262,262,400,"2021-01-28","ARTA"
246,296,244,250,12000,"2021-01-29","ARTA"
250,250,236,250,15300,"2021-02-01","ARTA"
250,250,250,250,100,"2021-02-02","ARTA"
252,290,252,290,800,"2021-02-03","ARTA"
288,290,272,276,2600,"2021-02-04","ARTA"
260,260,260,260,200,"2021-02-05","ARTA"
244,262,244,262,300,"2021-02-08","ARTA"
246,262,246,262,2000,"2021-02-09","ARTA"
246,276,246,276,500,"2021-02-10","ARTA"
276,276,276,276,100,"2021-02-11","ARTA"
280,280,264,264,4500,"2021-02-15","ARTA"
260,280,260,272,6900,"2021-02-16","ARTA"
268,284,268,268,4100,"2021-02-17","ARTA"
268,328,260,270,72800,"2021-02-18","ARTA"
270,270,258,260,12500,"2021-02-19","ARTA"
260,296,260,290,23900,"2021-02-22","ARTA"
270,288,270,270,28000,"2021-02-23","ARTA"
270,280,266,266,4200,"2021-02-24","ARTA"
266,266,266,266,2300,"2021-02-25","ARTA"
266,266,266,266,4800,"2021-02-26","ARTA"
278,278,266,266,1800,"2021-03-01","ARTA"
266,268,266,268,3600,"2021-03-02","ARTA"
278,330,268,268,29200,"2021-03-03","ARTA"
268,268,260,260,5100,"2021-03-04","ARTA"
260,310,260,272,151400,"2021-03-05","ARTA"
280,340,270,340,243400,"2021-03-08","ARTA"
342,424,318,318,555600,"2021-03-09","ARTA"
310,318,296,296,116500,"2021-03-10","ARTA"
296,296,278,284,19300,"2021-03-12","ARTA"
284,286,284,286,3600,"2021-03-15","ARTA"
296,320,276,280,189100,"2021-03-16","ARTA"
268,278,268,276,4000,"2021-03-17","ARTA"
276,334,276,276,227900,"2021-03-18","ARTA"
276,328,276,278,140700,"2021-03-19","ARTA"
274,278,274,278,13300,"2021-03-22","ARTA"
278,298,270,298,19100,"2021-03-23","ARTA"
298,298,278,280,20800,"2021-03-24","ARTA"
264,272,264,270,20800,"2021-03-25","ARTA"
264,298,264,282,12100,"2021-03-26","ARTA"
272,296,272,286,12000,"2021-03-29","ARTA"
278,278,278,278,2700,"2021-03-30","ARTA"
278,284,270,270,17700,"2021-03-31","ARTA"
266,270,266,270,11000,"2021-04-01","ARTA"
270,270,262,270,6000,"2021-04-05","ARTA"
270,270,264,266,1000,"2021-04-06","ARTA"
252,278,252,278,2700,"2021-04-07","ARTA"
268,278,268,278,1700,"2021-04-08","ARTA"
272,280,272,272,8100,"2021-04-09","ARTA"
272,276,270,270,1800,"2021-04-12","ARTA"
260,264,254,264,2500,"2021-04-13","ARTA"
264,270,264,270,2800,"2021-04-14","ARTA"
276,276,266,270,22600,"2021-04-15","ARTA"
270,274,252,264,13000,"2021-04-16","ARTA"
264,264,260,262,1500,"2021-04-19","ARTA"
248,296,246,288,63000,"2021-04-20","ARTA"
280,284,268,280,5900,"2021-04-21","ARTA"
280,280,280,280,100,"2021-04-22","ARTA"
280,280,280,280,100,"2021-04-23","ARTA"
280,280,280,280,0,"2021-04-26","ARTA"
280,280,280,280,0,"2021-04-27","ARTA"
262,264,262,264,10500,"2021-04-28","ARTA"
264,278,264,274,2100,"2021-04-29","ARTA"
272,272,258,272,1100,"2021-04-30","ARTA"
272,272,272,272,0,"2021-05-03","ARTA"
272,272,256,262,3300,"2021-05-04","ARTA"
262,262,262,262,8300,"2021-05-05","ARTA"
262,262,262,262,800,"2021-05-06","ARTA"
262,262,262,262,0,"2021-05-07","ARTA"
284,284,276,276,700,"2021-05-10","ARTA"
262,262,262,262,300,"2021-05-11","ARTA"
262,264,262,264,900,"2021-05-17","ARTA"
264,264,260,260,300,"2021-05-18","ARTA"
260,260,258,258,300,"2021-05-19","ARTA"
258,260,258,260,400,"2021-05-20","ARTA"
250,260,250,260,1900,"2021-05-21","ARTA"
260,260,252,260,400,"2021-05-24","ARTA"
260,260,252,258,600,"2021-05-25","ARTA"
256,258,256,258,5400,"2021-05-27","ARTA"
258,274,258,258,600,"2021-05-28","ARTA"
274,274,254,254,2900,"2021-05-31","ARTA"
252,258,252,258,1400,"2021-06-02","ARTA"
258,258,254,256,1300,"2021-06-03","ARTA"
258,258,256,256,500,"2021-06-04","ARTA"
260,320,260,320,598200,"2021-06-07","ARTA"
330,400,330,400,293700,"2021-06-08","ARTA"
460,500,460,500,337000,"2021-06-09","ARTA"
550,625,510,625,286500,"2021-06-10","ARTA"
670,780,585,585,994600,"2021-06-11","ARTA"
585,730,545,580,585000,"2021-06-14","ARTA"
580,580,540,540,20100,"2021-06-15","ARTA"
540,540,505,505,21600,"2021-06-16","ARTA"
505,575,470,470,749600,"2021-06-17","ARTA"
470,472,438,438,100600,"2021-06-18","ARTA"
438,438,408,408,181100,"2021-06-21","ARTA"
408,510,380,510,334300,"2021-06-22","ARTA"
560,635,535,635,558400,"2021-06-23","ARTA"
705,790,595,595,1659700,"2021-06-24","ARTA"
595,595,555,555,21500,"2021-06-25","ARTA"
555,555,520,520,41800,"2021-06-28","ARTA"
520,560,484,488,314300,"2021-06-29","ARTA"
488,550,460,486,98400,"2021-06-30","ARTA"
466,505,452,452,98100,"2021-07-01","ARTA"
456,498,454,470,68300,"2021-07-02","ARTA"
476,500,450,456,93000,"2021-07-05","ARTA"
460,490,448,450,24900,"2021-07-06","ARTA"
440,462,420,458,23100,"2021-07-07","ARTA"
458,458,430,448,137400,"2021-07-08","ARTA"
448,488,440,444,37300,"2021-07-09","ARTA"
446,550,446,468,335300,"2021-07-12","ARTA"
454,585,454,585,452200,"2021-07-13","ARTA"
600,730,545,545,4407300,"2021-07-14","ARTA"
510,510,510,510,68500,"2021-07-15","ARTA"
476,520,476,498,569600,"2021-07-16","ARTA"
498,520,466,480,133300,"2021-07-19","ARTA"
484,490,450,476,85700,"2021-07-21","ARTA"
466,500,454,490,81300,"2021-07-22","ARTA"
472,540,470,470,88300,"2021-07-23","ARTA"
470,500,452,482,29900,"2021-07-26","ARTA"
482,500,470,498,111500,"2021-07-27","ARTA"
500,505,474,482,98000,"2021-07-28","ARTA"
484,530,478,480,78100,"2021-07-29","ARTA"
480,488,470,470,19900,"2021-07-30","ARTA"
470,500,440,452,22700,"2021-08-02","ARTA"
450,468,450,460,49700,"2021-08-03","ARTA"
460,480,428,478,170200,"2021-08-04","ARTA"
478,545,458,520,291700,"2021-08-05","ARTA"
520,550,492,540,134000,"2021-08-06","ARTA"
535,670,535,635,338000,"2021-08-09","ARTA"
650,790,645,790,1630800,"2021-08-10","ARTA"
830,985,780,870,2005000,"2021-08-12","ARTA"
885,900,815,850,362700,"2021-08-13","ARTA"
850,945,820,895,221300,"2021-08-16","ARTA"
905,1035,870,980,959800,"2021-08-18","ARTA"
980,1010,960,970,446700,"2021-08-19","ARTA"
970,970,950,970,81000,"2021-08-20","ARTA"
970,975,950,975,41100,"2021-08-23","ARTA"
970,970,950,960,10700,"2021-08-24","ARTA"
965,1030,960,1025,242500,"2021-08-25","ARTA"
1030,1030,995,1010,52200,"2021-08-26","ARTA"
1010,1120,1010,1110,367500,"2021-08-27","ARTA"
1120,1125,1095,1100,148700,"2021-08-30","ARTA"
1100,1115,1070,1080,148900,"2021-08-31","ARTA"
1080,1175,1060,1120,281400,"2021-09-01","ARTA"
1130,1140,1100,1120,54600,"2021-09-02","ARTA"
1120,1120,1080,1120,21800,"2021-09-03","ARTA"
1120,1140,1080,1110,14200,"2021-09-06","ARTA"
1135,1135,1110,1135,12300,"2021-09-07","ARTA"
1140,1140,1120,1130,49300,"2021-09-08","ARTA"
1130,1130,1120,1120,27100,"2021-09-09","ARTA"
1120,1120,1090,1110,44600,"2021-09-10","ARTA"
1110,1385,1100,1385,1234900,"2021-09-13","ARTA"
1435,1500,1400,1480,1367300,"2021-09-14","ARTA"
1500,1500,1410,1460,317200,"2021-09-15","ARTA"
1470,1470,1420,1440,72600,"2021-09-16","ARTA"
1435,1600,1420,1525,1358900,"2021-09-17","ARTA"
1525,1560,1450,1495,618200,"2021-09-20","ARTA"
1495,1520,1470,1470,261600,"2021-09-21","ARTA"
1470,1500,1470,1490,238100,"2021-09-22","ARTA"
1495,1510,1460,1470,185900,"2021-09-23","ARTA"
1470,1525,1465,1520,210200,"2021-09-24","ARTA"
1525,1550,1485,1500,330300,"2021-09-27","ARTA"
1500,1500,1480,1485,70900,"2021-09-28","ARTA"
1480,1525,1480,1490,278900,"2021-09-29","ARTA"
1490,1510,1485,1505,70000,"2021-09-30","ARTA"
1505,1510,1485,1510,78400,"2021-10-01","ARTA"
1510,1535,1495,1525,108700,"2021-10-04","ARTA"
1520,1770,1505,1625,1396300,"2021-10-05","ARTA"
1640,1650,1600,1640,147700,"2021-10-06","ARTA"
1640,1650,1610,1620,148500,"2021-10-07","ARTA"
1615,1850,1610,1730,404500,"2021-10-08","ARTA"
1730,1740,1700,1720,75800,"2021-10-11","ARTA"
1720,1790,1720,1750,145900,"2021-10-12","ARTA"
1750,1750,1700,1700,102700,"2021-10-13","ARTA"
1710,1775,1710,1745,110000,"2021-10-14","ARTA"
1745,1760,1680,1710,106600,"2021-10-15","ARTA"
1710,1780,1710,1740,122300,"2021-10-18","ARTA"
1750,1825,1740,1800,155000,"2021-10-19","ARTA"
1800,1800,1770,1770,78200,"2021-10-21","ARTA"
1780,1845,1770,1785,145800,"2021-10-22","ARTA"
1785,1820,1760,1760,49700,"2021-10-25","ARTA"
1760,1810,1760,1800,51300,"2021-10-26","ARTA"
1790,1805,1765,1805,35600,"2021-10-27","ARTA"
1805,1805,1760,1765,25500,"2021-10-28","ARTA"
1760,1800,1760,1800,32100,"2021-10-29","ARTA"
1800,1970,1780,1930,282700,"2021-11-01","ARTA"
1920,1920,1820,1825,156900,"2021-11-02","ARTA"
1825,1850,1810,1845,88200,"2021-11-03","ARTA"
1850,1880,1850,1865,49500,"2021-11-04","ARTA"
1865,1865,1800,1820,53600,"2021-11-05","ARTA"
1820,1870,1820,1870,44100,"2021-11-08","ARTA"
1840,1850,1820,1850,44600,"2021-11-09","ARTA"
1830,1830,1830,1830,22000,"2021-11-10","ARTA"
1820,1825,1820,1820,51700,"2021-11-11","ARTA"
1810,1860,1810,1855,62200,"2021-11-12","ARTA"
1850,1930,1850,1890,130100,"2021-11-15","ARTA"
1890,1950,1890,1920,82600,"2021-11-16","ARTA"
1920,1950,1900,1910,34900,"2021-11-17","ARTA"
1910,1910,1875,1890,27900,"2021-11-18","ARTA"
1900,1930,1900,1910,38300,"2021-11-19","ARTA"
1910,1930,1890,1910,30700,"2021-11-22","ARTA"
1910,2100,1910,2000,885100,"2021-11-23","ARTA"
2000,2180,1980,2040,339900,"2021-11-24","ARTA"
2020,2020,1980,2020,23600,"2021-11-25","ARTA"
2020,2030,1950,2030,42300,"2021-11-26","ARTA"
1995,2060,1960,2020,25100,"2021-11-29","ARTA"
2000,2110,2000,2050,83400,"2021-11-30","ARTA"
2050,2060,2000,2040,32800,"2021-12-01","ARTA"
2040,2040,2020,2030,23200,"2021-12-02","ARTA"
2030,2050,2000,2050,36800,"2021-12-03","ARTA"
2060,2080,2000,2050,35300,"2021-12-06","ARTA"
2050,2050,1950,1990,64400,"2021-12-07","ARTA"
2050,2100,1995,2100,169900,"2021-12-08","ARTA"
2100,2130,2070,2120,29000,"2021-12-09","ARTA"
2120,2130,2120,2130,45800,"2021-12-10","ARTA"
2130,2130,2080,2080,40500,"2021-12-13","ARTA"
2080,2120,2080,2090,29000,"2021-12-14","ARTA"
2090,2140,2080,2130,99700,"2021-12-15","ARTA"
2130,2140,2100,2130,141200,"2021-12-16","ARTA"
2130,2130,2100,2100,14100,"2021-12-17","ARTA"
2100,2120,2080,2080,21300,"2021-12-20","ARTA"
2100,2130,2100,2130,25400,"2021-12-21","ARTA"
2130,2130,2070,2100,26500,"2021-12-22","ARTA"
2100,2130,2080,2120,167800,"2021-12-23","ARTA"
2120,2140,2080,2080,284300,"2021-12-24","ARTA"
2080,2120,2080,2080,27600,"2021-12-27","ARTA"
2060,2060,2000,2000,21000,"2021-12-28","ARTA"
2000,2090,1875,2000,99500,"2021-12-29","ARTA"
2000,2490,1980,2400,259800,"2021-12-30","ARTA"
2400,2400,2240,2240,31300,"2022-01-03","ARTA"
2200,2200,2090,2090,21800,"2022-01-04","ARTA"
1990,2050,1945,1960,26600,"2022-01-05","ARTA"
1970,2010,1970,2010,4400,"2022-01-06","ARTA"
1980,2010,1970,2000,2600,"2022-01-07","ARTA"
1980,2000,1950,1990,6800,"2022-01-10","ARTA"
1980,2110,1980,2060,150400,"2022-01-11","ARTA"
2040,2060,2000,2060,7700,"2022-01-12","ARTA"
2020,2050,1960,2020,14000,"2022-01-13","ARTA"
1980,2000,1960,2000,7600,"2022-01-14","ARTA"
2000,2020,1955,1955,14600,"2022-01-17","ARTA"
2000,2000,1935,1970,13700,"2022-01-18","ARTA"
1950,1995,1950,1995,8300,"2022-01-19","ARTA"
1995,1995,1990,1990,11800,"2022-01-20","ARTA"
1990,2020,1930,2000,34500,"2022-01-21","ARTA"
1950,2000,1915,1965,54000,"2022-01-24","ARTA"
1965,1965,1890,1965,20500,"2022-01-25","ARTA"
1920,1920,1885,1920,15400,"2022-01-26","ARTA"
1920,1930,1885,1905,7800,"2022-01-27","ARTA"
1905,1940,1890,1930,4800,"2022-01-28","ARTA"
1930,1930,1895,1920,5600,"2022-01-31","ARTA"
1920,1925,1895,1920,9900,"2022-02-02","ARTA"
1900,1940,1900,1940,13900,"2022-02-03","ARTA"
1940,1940,1900,1930,8800,"2022-02-04","ARTA"
1910,1930,1895,1930,24800,"2022-02-07","ARTA"
1935,1935,1910,1935,8000,"2022-02-08","ARTA"
1920,1940,1905,1935,5900,"2022-02-09","ARTA"
1910,1925,1895,1925,7000,"2022-02-10","ARTA"
1925,1925,1895,1925,1800,"2022-02-11","ARTA"
1900,1925,1885,1885,6200,"2022-02-14","ARTA"
1920,1920,1855,1855,11000,"2022-02-15","ARTA"
1855,1855,1825,1835,13600,"2022-02-16","ARTA"
1830,1835,1830,1835,5900,"2022-02-17","ARTA"
1835,1835,1775,1810,22900,"2022-02-18","ARTA"
1815,1825,1815,1815,4500,"2022-02-21","ARTA"
1830,1840,1830,1840,3600,"2022-02-22","ARTA"
1840,1840,1820,1830,4100,"2022-02-23","ARTA"
1800,1800,1760,1765,23400,"2022-02-24","ARTA"
1765,1765,1690,1695,34600,"2022-02-25","ARTA"
1695,1720,1695,1720,3700,"2022-03-01","ARTA"
1740,1755,1720,1720,7300,"2022-03-02","ARTA"
1720,1760,1720,1720,4400,"2022-03-04","ARTA"
1720,1720,1700,1700,6600,"2022-03-07","ARTA"
1700,1720,1680,1720,3700,"2022-03-08","ARTA"
1700,1720,1690,1720,5200,"2022-03-09","ARTA"
1720,1760,1710,1740,14100,"2022-03-10","ARTA"
1750,1750,1710,1745,7600,"2022-03-11","ARTA"
1745,1750,1725,1750,5600,"2022-03-14","ARTA"
1740,1740,1700,1700,8700,"2022-03-15","ARTA"
1700,1760,1700,1760,7500,"2022-03-16","ARTA"
1740,1820,1700,1820,42100,"2022-03-17","ARTA"
1840,1900,1840,1855,18700,"2022-03-18","ARTA"
1855,1900,1855,1880,11700,"2022-03-21","ARTA"
1860,1860,1840,1840,5900,"2022-03-22","ARTA"
1820,1820,1800,1800,5500,"2022-03-23","ARTA"
1800,1840,1800,1840,7300,"2022-03-24","ARTA"
1840,1840,1800,1800,4600,"2022-03-25","ARTA"
1800,1830,1800,1830,31900,"2022-03-28","ARTA"
1810,1850,1810,1830,4700,"2022-03-29","ARTA"
1820,1840,1820,1830,42000,"2022-03-30","ARTA"
1820,1850,1820,1850,4200,"2022-03-31","ARTA"
1850,1870,1850,1860,4100,"2022-04-01","ARTA"
1850,1850,1830,1830,7600,"2022-04-04","ARTA"
1820,1850,1820,1850,5600,"2022-04-05","ARTA"
1830,1850,1820,1820,53500,"2022-04-06","ARTA"
1810,1860,1805,1860,88700,"2022-04-07","ARTA"
1840,1860,1820,1860,88200,"2022-04-08","ARTA"
1860,1860,1820,1830,5800,"2022-04-11","ARTA"
1820,1820,1820,1820,1100,"2022-04-12","ARTA"
1810,1810,1810,1810,100,"2022-04-13","ARTA"
1800,1800,1790,1790,2900,"2022-04-14","ARTA"
1780,1780,1780,1780,1000,"2022-04-18","ARTA"
1780,1790,1780,1790,2300,"2022-04-19","ARTA"
1790,1800,1790,1800,4000,"2022-04-20","ARTA"
1810,1820,1810,1820,3500,"2022-04-21","ARTA"
1800,1800,1790,1790,2900,"2022-04-22","ARTA"
1790,1790,1790,1790,2500,"2022-04-25","ARTA"
1790,1800,1790,1800,3000,"2022-04-26","ARTA"
1800,1800,1760,1760,3200,"2022-04-27","ARTA"
1780,1780,1760,1760,1100,"2022-04-28","ARTA"
1760,1770,1760,1770,3000,"2022-05-09","ARTA"
1760,1780,1760,1780,2600,"2022-05-10","ARTA"
1780,2000,1780,1945,173600,"2022-05-11","ARTA"
1945,1945,1900,1900,3800,"2022-05-12","ARTA"
1880,1910,1880,1910,2800,"2022-05-13","ARTA"
1900,1900,1890,1890,1500,"2022-05-17","ARTA"
1880,1880,1840,1840,4100,"2022-05-18","ARTA"
1820,1820,1790,1790,4600,"2022-05-19","ARTA"
1780,1780,1780,1780,1600,"2022-05-20","ARTA"
1780,1800,1780,1800,1500,"2022-05-23","ARTA"
1790,1790,1760,1760,4800,"2022-05-24","ARTA"
1760,1790,1760,1790,2500,"2022-05-25","ARTA"
1790,1800,1790,1800,3000,"2022-05-27","ARTA"
1790,1810,1790,1810,2100,"2022-05-30","ARTA"
1820,1840,1800,1800,8400,"2022-05-31","ARTA"
1800,1800,1800,1800,2900,"2022-06-02","ARTA"
1790,1790,1770,1770,4100,"2022-06-03","ARTA"
1770,1790,1770,1790,2100,"2022-06-06","ARTA"
1795,1810,1795,1810,3500,"2022-06-07","ARTA"
1800,1820,1800,1820,2100,"2022-06-08","ARTA"
1810,1810,1800,1800,1800,"2022-06-09","ARTA"
1790,1810,1780,1780,1900,"2022-06-10","ARTA"
1780,1780,1750,1750,2700,"2022-06-13","ARTA"
1740,1740,1730,1730,2000,"2022-06-14","ARTA"
1750,1760,1750,1760,2800,"2022-06-15","ARTA"
1750,1750,1750,1750,1100,"2022-06-16","ARTA"
1740,1740,1730,1730,3100,"2022-06-17","ARTA"
1710,1720,1710,1710,2400,"2022-06-20","ARTA"
1730,1740,1730,1740,2000,"2022-06-21","ARTA"
1730,1730,1720,1720,1500,"2022-06-22","ARTA"
1750,1750,1750,1750,1600,"2022-06-23","ARTA"
1770,1770,1770,1770,2000,"2022-06-24","ARTA"
1780,1780,1770,1770,18500,"2022-06-27","ARTA"
1750,1750,1750,1750,1600,"2022-06-28","ARTA"
1750,1750,1740,1740,1200,"2022-06-29","ARTA"
1760,1910,1760,1910,27100,"2022-06-30","ARTA"
1910,1960,1910,1945,10100,"2022-07-01","ARTA"
1950,1960,1950,1960,3300,"2022-07-04","ARTA"
1950,2120,1950,2120,28600,"2022-07-05","ARTA"
2120,2530,2120,2530,127500,"2022-07-06","ARTA"
2510,2520,2370,2400,14400,"2022-07-07","ARTA"
2380,2440,2340,2350,13500,"2022-07-08","ARTA"
2350,2350,2320,2320,2000,"2022-07-11","ARTA"
2310,2310,2310,2310,1700,"2022-07-12","ARTA"
2310,2340,2310,2340,2100,"2022-07-13","ARTA"
2310,2360,2310,2360,2300,"2022-07-14","ARTA"
2360,2400,2360,2400,6800,"2022-07-15","ARTA"
2400,2400,2400,2400,1600,"2022-07-18","ARTA"
2390,2390,2360,2360,14200,"2022-07-19","ARTA"
2350,2380,2350,2380,7900,"2022-07-20","ARTA"
2380,2380,2340,2340,24600,"2022-07-21","ARTA"
2340,2340,2300,2330,79500,"2022-07-22","ARTA"
2330,2390,2330,2390,73500,"2022-07-25","ARTA"
2380,2380,2330,2330,6000,"2022-07-26","ARTA"
2320,2350,2310,2350,9900,"2022-07-27","ARTA"
2350,2400,2350,2400,13900,"2022-07-28","ARTA"
2400,2460,2400,2460,10200,"2022-07-29","ARTA"
2460,2530,2460,2510,9000,"2022-08-01","ARTA"
2510,2610,2510,2550,149500,"2022-08-02","ARTA"
2550,2570,2530,2540,28500,"2022-08-03","ARTA"
2550,2550,2510,2510,20700,"2022-08-04","ARTA"
2510,2540,2510,2530,19900,"2022-08-05","ARTA"
2530,2530,2480,2480,14300,"2022-08-08","ARTA"
2460,2460,2430,2460,20500,"2022-08-09","ARTA"
2460,2470,2440,2440,20700,"2022-08-10","ARTA"
2440,2500,2440,2490,25000,"2022-08-11","ARTA"
2500,2520,2480,2480,14100,"2022-08-12","ARTA"
2470,2470,2450,2450,14300,"2022-08-15","ARTA"
2460,2500,2460,2490,32600,"2022-08-16","ARTA"
2510,2550,2500,2500,30900,"2022-08-18","ARTA"
2490,2520,2490,2490,17600,"2022-08-19","ARTA"
2480,2480,2470,2480,25200,"2022-08-22","ARTA"
2460,2500,2460,2480,28200,"2022-08-23","ARTA"
2490,2540,2490,2500,40000,"2022-08-24","ARTA"
2500,2500,2480,2490,18700,"2022-08-25","ARTA"
2490,2490,2480,2480,18200,"2022-08-26","ARTA"
2470,2470,2450,2450,10800,"2022-08-29","ARTA"
2440,2500,2440,2500,19700,"2022-08-30","ARTA"
2500,2500,2460,2460,14800,"2022-08-31","ARTA"
2460,2470,2460,2460,11300,"2022-09-01","ARTA"
2460,2490,2460,2490,14200,"2022-09-02","ARTA"
2480,2520,2480,2500,16000,"2022-09-05","ARTA"
2510,2530,2510,2530,14200,"2022-09-06","ARTA"
2510,2510,2480,2480,16200,"2022-09-07","ARTA"
2480,2510,2480,2510,12700,"2022-09-08","ARTA"
2510,2510,2490,2500,13100,"2022-09-09","ARTA"
2450,2510,2450,2510,12500,"2022-09-12","ARTA"
2510,2530,2510,2530,12000,"2022-09-13","ARTA"
2540,2540,2480,2500,12600,"2022-09-14","ARTA"
2480,2510,2480,2510,16500,"2022-09-15","ARTA"
2500,2500,2430,2430,19200,"2022-09-16","ARTA"
2440,2440,2410,2420,13700,"2022-09-19","ARTA"
2420,2440,2420,2440,16000,"2022-09-20","ARTA"
2450,2480,2450,2480,13700,"2022-09-21","ARTA"
2490,2490,2470,2470,11100,"2022-09-22","ARTA"
2460,2470,2460,2460,12000,"2022-09-23","ARTA"
2450,2460,2430,2430,12700,"2022-09-26","ARTA"
2420,2440,2420,2420,11000,"2022-09-27","ARTA"
2430,2430,2410,2430,13300,"2022-09-28","ARTA"
2430,2470,2430,2460,12300,"2022-09-29","ARTA"
2460,2460,2430,2450,14500,"2022-09-30","ARTA"
2450,2450,2430,2430,11700,"2022-10-03","ARTA"
2430,2460,2430,2460,13500,"2022-10-04","ARTA"
2470,2480,2470,2480,13600,"2022-10-05","ARTA"
2480,2490,2470,2480,15700,"2022-10-06","ARTA"
2480,2480,2460,2460,14800,"2022-10-07","ARTA"
2450,2450,2430,2430,12600,"2022-10-10","ARTA"
2430,2430,2410,2420,17200,"2022-10-11","ARTA"
2410,2450,2410,2450,21200,"2022-10-12","ARTA"
2350,2440,2350,2440,14800,"2022-10-13","ARTA"
2430,2450,2420,2440,13300,"2022-10-14","ARTA"
2440,2440,2270,2270,37600,"2022-10-17","ARTA"
2280,2330,2280,2330,21400,"2022-10-18","ARTA"
2320,2320,2300,2310,16200,"2022-10-19","ARTA"
2320,2360,2320,2360,258800,"2022-10-20","ARTA"
2370,2390,2350,2380,543200,"2022-10-21","ARTA"
2370,2410,2360,2380,459300,"2022-10-24","ARTA"
2370,2400,2370,2400,454300,"2022-10-25","ARTA"
2400,2400,2390,2390,22000,"2022-10-26","ARTA"
2400,2410,2400,2410,11600,"2022-10-27","ARTA"
2410,2410,2390,2390,19700,"2022-10-28","ARTA"
2380,2400,2380,2400,12700,"2022-10-31","ARTA"
2390,2390,2380,2380,13200,"2022-11-01","ARTA"
2370,2370,2360,2360,12000,"2022-11-02","ARTA"
2350,2350,2340,2340,11800,"2022-11-03","ARTA"
2330,2330,2310,2310,12600,"2022-11-04","ARTA"
2300,2320,2280,2280,21700,"2022-11-07","ARTA"
2280,2280,2260,2270,12300,"2022-11-08","ARTA"
2270,2290,2270,2290,17300,"2022-11-09","ARTA"
2290,2290,2290,2290,100,"2022-11-10","ARTA"
2270,2270,2130,2130,42600,"2022-11-11","ARTA"
2100,2100,2050,2050,1700,"2022-11-14","ARTA"
2050,2050,2050,2050,100,"2022-11-15","ARTA"
2040,2040,2040,2040,100,"2022-11-16","ARTA"
2040,2040,2040,2040,100,"2022-11-17","ARTA"
2040,2040,2040,2040,0,"2022-11-18","ARTA"
2040,2040,2040,2040,0,"2022-11-21","ARTA"
2050,2050,2050,2050,4000,"2022-11-22","ARTA"
2050,2050,2000,2000,13700,"2022-11-23","ARTA"
2000,2020,1950,2020,320200,"2022-11-24","ARTA"
2040,2180,2040,2180,77400,"2022-11-25","ARTA"
2180,2180,2180,2180,2100,"2022-11-28","ARTA"
2180,2300,2180,2300,209900,"2022-11-29","ARTA"
2300,2430,2300,2430,192200,"2022-11-30","ARTA"
2430,2490,2370,2490,5700,"2022-12-01","ARTA"
2490,2490,2400,2400,7800,"2022-12-02","ARTA"
2400,2980,2400,2650,199600,"2022-12-05","ARTA"
2650,2800,2470,2470,155000,"2022-12-06","ARTA"
2470,2470,2300,2300,66300,"2022-12-07","ARTA"
2250,2260,2140,2140,11900,"2022-12-08","ARTA"
2140,2300,2030,2290,98700,"2022-12-09","ARTA"
2290,2290,2130,2130,36900,"2022-12-12","ARTA"
2080,2190,1985,2150,20100,"2022-12-13","ARTA"
2150,2150,2120,2140,5800,"2022-12-14","ARTA"
2140,2170,2140,2170,6400,"2022-12-15","ARTA"
2170,2340,2120,2300,18400,"2022-12-16","ARTA"
2300,2370,2260,2260,44800,"2022-12-19","ARTA"
2260,2610,2250,2260,73300,"2022-12-20","ARTA"
2260,2320,2260,2320,7200,"2022-12-21","ARTA"
2310,2520,2260,2520,42700,"2022-12-22","ARTA"
2490,2690,2350,2690,23800,"2022-12-23","ARTA"
2650,2650,2510,2600,11400,"2022-12-26","ARTA"
2550,2700,2450,2490,13100,"2022-12-27","ARTA"
2440,2600,2440,2600,10600,"2022-12-28","ARTA"
2500,2580,2460,2580,6500,"2022-12-29","ARTA"
2500,3000,2420,2700,61200,"2022-12-30","ARTA"
2700,2820,2520,2530,35300,"2023-01-02","ARTA"
2680,2680,2390,2390,2000,"2023-01-03","ARTA"
2400,2400,2270,2300,2200,"2023-01-04","ARTA"
2300,2300,2200,2200,300,"2023-01-05","ARTA"
2100,2110,2090,2090,900,"2023-01-06","ARTA"
2090,2090,2090,2090,600,"2023-01-09","ARTA"
2090,2090,2090,2090,0,"2023-01-10","ARTA"
2450,2450,2450,2450,200,"2023-01-11","ARTA"
2430,2450,2340,2340,900,"2023-01-12","ARTA"
2330,2330,2330,2330,200,"2023-01-13","ARTA"
2250,2300,2200,2300,2500,"2023-01-16","ARTA"
2300,2300,2300,2300,300,"2023-01-17","ARTA"
2200,2200,2140,2140,4900,"2023-01-18","ARTA"
2140,2140,2100,2140,1200,"2023-01-19","ARTA"
2050,2140,2050,2140,700,"2023-01-20","ARTA"
2130,2140,2130,2140,200,"2023-01-24","ARTA"
2090,2130,2090,2130,200,"2023-01-25","ARTA"
2130,2130,2130,2130,0,"2023-01-26","ARTA"
2130,2130,2130,2130,0,"2023-01-27","ARTA"
2080,2080,2050,2050,200,"2023-01-30","ARTA"
2050,2050,2040,2040,300,"2023-01-31","ARTA"
2050,2050,2050,2050,200,"2023-02-01","ARTA"
2010,2200,2000,2150,1300,"2023-02-02","ARTA"
2200,2200,2150,2150,1200,"2023-02-03","ARTA"
2110,2110,2100,2100,700,"2023-02-06","ARTA"
2100,2100,2100,2100,100,"2023-02-07","ARTA"
2200,2200,2200,2200,400,"2023-02-08","ARTA"
2200,2200,2200,2200,100,"2023-02-09","ARTA"
2200,2200,2100,2190,300,"2023-02-10","ARTA"
2190,2300,2050,2060,2100,"2023-02-13","ARTA"
2100,2100,2000,2000,1800,"2023-02-14","ARTA"
2200,2200,1960,2160,1100,"2023-02-15","ARTA"
2100,2240,2070,2190,9400,"2023-02-16","ARTA"
2100,2240,2040,2240,1600,"2023-02-17","ARTA"
2150,2150,2110,2110,600,"2023-02-20","ARTA"
2120,2120,2110,2110,300,"2023-02-21","ARTA"
2110,2180,2110,2180,1100,"2023-02-22","ARTA"
2170,2170,2170,2170,100,"2023-02-23","ARTA"
2170,2170,2170,2170,0,"2023-02-24","ARTA"
2170,2170,2170,2170,0,"2023-02-27","ARTA"
2170,2170,2170,2170,0,"2023-02-28","ARTA"
2170,2170,2170,2170,0,"2023-03-01","ARTA"
2170,2170,2170,2170,0,"2023-03-02","ARTA"
2030,2030,2030,2030,500,"2023-03-03","ARTA"
2030,2030,2030,2030,200,"2023-03-06","ARTA"
1925,1925,1925,1925,100,"2023-03-07","ARTA"
1925,1925,1925,1925,100,"2023-03-08","ARTA"
1925,2090,1925,2050,1200,"2023-03-09","ARTA"
2050,2050,1965,1965,600,"2023-03-10","ARTA"
1965,2080,1965,2080,800,"2023-03-13","ARTA"
2080,2080,2080,2080,0,"2023-03-14","ARTA"
1990,2060,1990,2060,200,"2023-03-15","ARTA"
2060,2060,2060,2060,0,"2023-03-16","ARTA"
2120,2120,2120,2120,100,"2023-03-17","ARTA"
2120,2120,2120,2120,0,"2023-03-20","ARTA"
2120,2120,2120,2120,0,"2023-03-21","ARTA"
2120,2120,2120,2120,0,"2023-03-24","ARTA"
2000,2000,2000,2000,100,"2023-03-27","ARTA"
2090,2120,2090,2120,200,"2023-03-28","ARTA"
2120,2120,2120,2120,200,"2023-03-29","ARTA"
2090,2100,2090,2100,600,"2023-03-30","ARTA"
2030,2030,2030,2030,300,"2023-03-31","ARTA"
2030,2030,2030,2030,0,"2023-04-03","ARTA"
2030,2180,2000,2000,500,"2023-04-04","ARTA"
2000,2000,2000,2000,0,"2023-04-05","ARTA"
2000,2000,2000,2000,0,"2023-04-06","ARTA"
2000,2000,2000,2000,0,"2023-04-10","ARTA"
2000,2000,2000,2000,0,"2023-04-11","ARTA"
2000,2000,2000,2000,0,"2023-04-12","ARTA"
2090,2090,2080,2080,300,"2023-04-13","ARTA"
2080,2080,2080,2080,0,"2023-04-14","ARTA"
2080,2080,2080,2080,0,"2023-04-17","ARTA"
2070,2080,2060,2060,2000,"2023-04-18","ARTA"
2190,2190,2050,2050,200,"2023-04-26","ARTA"
2190,2190,2000,2000,200,"2023-04-27","ARTA"
2190,2190,2100,2100,1600,"2023-04-28","ARTA"
2100,2180,2010,2010,3200,"2023-05-02","ARTA"
2170,2170,2090,2100,1800,"2023-05-03","ARTA"
2120,2120,2120,2120,100,"2023-05-04","ARTA"
2120,2120,2120,2120,0,"2023-05-05","ARTA"
2120,2120,2120,2120,0,"2023-05-08","ARTA"
2120,2120,2120,2120,0,"2023-05-09","ARTA"
2120,2120,2120,2120,0,"2023-05-10","ARTA"
2010,2010,2010,2010,300,"2023-05-11","ARTA"
2010,2010,2010,2010,0,"2023-05-12","ARTA"
2040,2040,2040,2040,100,"2023-05-15","ARTA"
2200,2200,1960,1965,600,"2023-05-16","ARTA"
1990,1990,1990,1990,100,"2023-05-17","ARTA"
1990,1990,1990,1990,0,"2023-05-19","ARTA"
1990,1990,1990,1990,0,"2023-05-22","ARTA"
1990,1990,1990,1990,100,"2023-05-23","ARTA"
1990,1990,1990,1990,0,"2023-05-24","ARTA"
1990,1990,1990,1990,0,"2023-05-25","ARTA"
1990,1990,1990,1990,0,"2023-05-26","ARTA"
2090,2140,2000,2060,4100,"2023-05-29","ARTA"
2060,2110,2010,2110,7900,"2023-05-30","ARTA"
2110,2150,2020,2040,11700,"2023-05-31","ARTA"
2110,2110,1975,1975,7600,"2023-06-05","ARTA"
1970,1970,1925,1925,2100,"2023-06-06","ARTA"
1925,1925,1925,1925,0,"2023-06-07","ARTA"
1925,1925,1925,1925,0,"2023-06-08","ARTA"
1920,1920,1920,1920,300,"2023-06-09","ARTA"
1920,1920,1920,1920,0,"2023-06-12","ARTA"
1920,1920,1920,1920,0,"2023-06-13","ARTA"
1920,1920,1915,1915,300,"2023-06-14","ARTA"
1815,1815,1815,1815,400,"2023-06-15","ARTA"
1815,1815,1630,1765,2900,"2023-06-16","ARTA"
1760,1760,1760,1760,100,"2023-06-19","ARTA"
1760,1760,1760,1760,0,"2023-06-20","ARTA"
1740,1740,1675,1675,300,"2023-06-21","ARTA"
1675,1675,1655,1670,300,"2023-06-22","ARTA"
1670,1760,1600,1650,2700,"2023-06-23","ARTA"
1450,1650,1415,1650,13800,"2023-06-26","ARTA"
1600,1810,1560,1650,12900,"2023-06-27","ARTA"
1625,1625,1605,1605,200,"2023-07-03","ARTA"
1590,1610,1560,1600,4800,"2023-07-04","ARTA"
1600,1600,1600,1600,200,"2023-07-05","ARTA"
1635,1725,1635,1725,2800,"2023-07-06","ARTA"
1725,1725,1725,1725,0,"2023-07-07","ARTA"
1725,1725,1725,1725,1100,"2023-07-10","ARTA"
1725,1725,1600,1610,1600,"2023-07-11","ARTA"
1610,1610,1600,1605,3600,"2023-07-12","ARTA"
1635,1635,1565,1600,1100,"2023-07-13","ARTA"
1600,1695,1600,1690,1400,"2023-07-14","ARTA"
1675,1700,1675,1700,800,"2023-07-17","ARTA"
1650,1650,1600,1635,6400,"2023-07-18","ARTA"
1630,1630,1600,1600,2200,"2023-07-20","ARTA"
1585,1600,1585,1600,1200,"2023-07-21","ARTA"
1600,1600,1570,1600,600,"2023-07-24","ARTA"
1600,1600,1570,1600,800,"2023-07-25","ARTA"
1570,1605,1550,1580,4300,"2023-07-26","ARTA"
1550,1600,1520,1600,8000,"2023-07-27","ARTA"
1570,1570,1550,1570,2700,"2023-07-28","ARTA"
1550,1600,1525,1600,2800,"2023-07-31","ARTA"
1630,1630,1550,1590,900,"2023-08-01","ARTA"
1530,1600,1520,1550,4000,"2023-08-02","ARTA"
1600,1600,1550,1550,400,"2023-08-03","ARTA"
1565,1600,1470,1600,9200,"2023-08-04","ARTA"
1600,1600,1600,1600,0,"2023-08-07","ARTA"
1600,1600,1600,1600,0,"2023-08-08","ARTA"
1550,1600,1550,1600,1500,"2023-08-09","ARTA"
1600,1600,1600,1600,0,"2023-08-10","ARTA"
1600,1600,1600,1600,0,"2023-08-11","ARTA"
1575,1575,1575,1575,300,"2023-08-14","ARTA"
1575,1575,1575,1575,200,"2023-08-15","ARTA"
1565,1590,1550,1590,1000,"2023-08-16","ARTA"
1590,1590,1590,1590,0,"2023-08-18","ARTA"
1555,1565,1550,1565,1600,"2023-08-21","ARTA"
1565,1565,1565,1565,1000,"2023-08-22","ARTA"
1565,1565,1565,1565,0,"2023-08-23","ARTA"
1570,1590,1570,1590,200,"2023-08-24","ARTA"
1590,1590,1590,1590,0,"2023-08-25","ARTA"
1550,1575,1550,1575,300,"2023-08-28","ARTA"
1550,1590,1550,1590,2600,"2023-08-29","ARTA"
1550,1615,1550,1595,800,"2023-08-30","ARTA"
1550,1600,1550,1600,1200,"2023-08-31","ARTA"
1550,1600,1550,1600,900,"2023-09-01","ARTA"
1600,1600,1600,1600,100,"2023-09-04","ARTA"
1600,1600,1600,1600,0,"2023-09-05","ARTA"
1600,1600,1600,1600,0,"2023-09-06","ARTA"
1600,1600,1600,1600,0,"2023-09-07","ARTA"
1600,1620,1600,1620,300,"2023-09-08","ARTA"
1620,1630,1620,1630,700,"2023-09-11","ARTA"
1625,1625,1625,1625,100,"2023-09-12","ARTA"
1625,1625,1625,1625,0,"2023-09-13","ARTA"
1625,1625,1625,1625,0,"2023-09-14","ARTA"
1645,1645,1645,1645,100,"2023-09-15","ARTA"
1640,1645,1640,1645,6000,"2023-09-18","ARTA"
1645,1645,1645,1645,0,"2023-09-19","ARTA"
1645,1645,1645,1645,0,"2023-09-20","ARTA"
1620,1620,1620,1620,100,"2023-09-21","ARTA"
1645,1645,1590,1590,14300,"2023-09-22","ARTA"
1565,1565,1550,1550,400,"2023-09-25","ARTA"
1500,1500,1480,1480,1400,"2023-09-26","ARTA"
1480,1480,1480,1480,900,"2023-09-27","ARTA"
1480,1480,1480,1480,200,"2023-09-29","ARTA"
1480,1480,1480,1480,0,"2023-10-02","ARTA"
1480,1480,1480,1480,200,"2023-10-03","ARTA"
1480,1630,1480,1500,3400,"2023-10-04","ARTA"
1500,1500,1415,1500,6600,"2023-10-05","ARTA"
1495,1550,1495,1510,1300,"2023-10-06","ARTA"
1510,1510,1510,1510,0,"2023-10-09","ARTA"
1545,1545,1545,1545,100,"2023-10-10","ARTA"
1545,1545,1545,1545,0,"2023-10-11","ARTA"
1545,1545,1545,1545,0,"2023-10-12","ARTA"
1545,1545,1545,1545,0,"2023-10-13","ARTA"
1540,1540,1540,1540,100,"2023-10-16","ARTA"
1540,1845,1540,1805,14200,"2023-10-17","ARTA"
1805,1850,1805,1805,3700,"2023-10-18","ARTA"
1805,2000,1780,1850,12700,"2023-10-19","ARTA"
1850,2030,1800,1900,8100,"2023-10-20","ARTA"
1905,1905,1750,1905,1600,"2023-10-23","ARTA"
1900,1900,1900,1900,100,"2023-10-24","ARTA"
1895,1900,1850,1900,500,"2023-10-25","ARTA"
1850,1900,1850,1900,1200,"2023-10-26","ARTA"
1875,2000,1875,2000,2000,"2023-10-27","ARTA"
2000,2000,2000,2000,3500,"2023-10-30","ARTA"
1900,1980,1900,1980,1500,"2023-10-31","ARTA"
1930,1975,1930,1970,1300,"2023-11-01","ARTA"
1920,1990,1920,1990,1600,"2023-11-02","ARTA"
1930,2000,1930,1980,2200,"2023-11-03","ARTA"
1930,1975,1930,1975,300,"2023-11-06","ARTA"
1975,1975,1975,1975,0,"2023-11-07","ARTA"
1975,2150,1975,2130,10200,"2023-11-08","ARTA"
2050,2120,2050,2120,700,"2023-11-09","ARTA"
2120,2120,2120,2120,0,"2023-11-10","ARTA"
2120,2120,2120,2120,0,"2023-11-13","ARTA"
2120,2350,1900,2120,28400,"2023-11-14","ARTA"
2000,2110,1980,2110,3000,"2023-11-15","ARTA"
2110,2110,2110,2110,0,"2023-11-16","ARTA"
2090,2090,2090,2090,1300,"2023-11-17","ARTA"
2110,2110,2000,2000,1700,"2023-11-20","ARTA"
2000,2000,2000,2000,0,"2023-11-21","ARTA"
2000,2050,2000,2040,400,"2023-11-22","ARTA"
2030,2300,2030,2300,17300,"2023-11-23","ARTA"
2320,2750,2320,2600,57800,"2023-11-24","ARTA"
2600,2800,2400,2730,36300,"2023-11-27","ARTA"
2650,2720,2570,2570,4600,"2023-11-28","ARTA"
2550,2570,2420,2500,3200,"2023-11-29","ARTA"
2500,2500,2500,2500,0,"2023-11-30","ARTA"
2500,2500,2500,2500,0,"2023-12-01","ARTA"
2500,2500,2500,2500,0,"2023-12-04","ARTA"
2450,2450,2450,2450,1500,"2023-12-05","ARTA"
2500,2600,2500,2600,14000,"2023-12-06","ARTA"
2600,2600,2550,2550,6700,"2023-12-07","ARTA"
2600,2600,2600,2600,20000,"2023-12-08","ARTA"
2600,2650,2600,2650,10700,"2023-12-11","ARTA"
2700,2700,2700,2700,10000,"2023-12-12","ARTA"
2700,2750,2700,2750,12000,"2023-12-13","ARTA"
2800,2800,2800,2800,13700,"2023-12-14","ARTA"
2780,2780,2780,2780,10500,"2023-12-15","ARTA"
2770,2770,2770,2770,10200,"2023-12-18","ARTA"
2820,2820,2820,2820,11100,"2023-12-19","ARTA"
2830,2850,2830,2850,12600,"2023-12-20","ARTA"
2830,2830,2820,2820,14500,"2023-12-21","ARTA"
2820,2820,2800,2800,13300,"2023-12-22","ARTA"
2850,2900,2850,2900,11700,"2023-12-27","ARTA"
2930,2950,2930,2950,15200,"2023-12-28","ARTA"
3000,3000,3000,3000,23800,"2023-12-29","ARTA"
2900,2900,2900,2900,11000,"2024-01-02","ARTA"
2900,2900,2900,2900,16300,"2024-01-03","ARTA"
2900,2900,2900,2900,0,"2024-01-04","ARTA"
2850,2850,2850,2850,11700,"2024-01-05","ARTA"
2800,2800,2800,2800,21600,"2024-01-08","ARTA"
2750,2750,2750,2750,16500,"2024-01-09","ARTA"
2750,2750,2750,2750,12400,"2024-01-10","ARTA"
2780,2780,2780,2780,16100,"2024-01-11","ARTA"
2800,2800,2800,2800,22000,"2024-01-12","ARTA"
2770,2770,2770,2770,17200,"2024-01-15","ARTA"
2810,2810,2810,2810,15800,"2024-01-16","ARTA"
2810,2810,2750,2750,19000,"2024-01-17","ARTA"
2770,2770,2770,2770,21100,"2024-01-18","ARTA"
2760,2760,2760,2760,16200,"2024-01-19","ARTA"
2710,2710,2710,2710,14500,"2024-01-22","ARTA"
2660,2660,2660,2660,21000,"2024-01-23","ARTA"
2680,2680,2680,2680,26000,"2024-01-24","ARTA"
2680,2680,2680,2680,23600,"2024-01-25","ARTA"
2650,2650,2650,2650,30100,"2024-01-26","ARTA"
2670,2670,2670,2670,15700,"2024-01-29","ARTA"
2700,2700,2700,2700,28600,"2024-01-30","ARTA"
2710,2710,2710,2710,32700,"2024-01-31","ARTA"
2710,2710,2710,2710,100,"2024-02-01","ARTA"
2730,2730,2730,2730,25800,"2024-02-02","ARTA"
2680,2680,2680,2680,30800,"2024-02-05","ARTA"
2690,2690,2690,2690,28100,"2024-02-06","ARTA"
2670,2670,2670,2670,22600,"2024-02-07","ARTA"
2700,2700,2700,2700,25200,"2024-02-12","ARTA"
2650,2650,2650,2650,31800,"2024-02-13","ARTA"
2680,2680,2680,2680,33200,"2024-02-15","ARTA"
2710,2710,2710,2710,29200,"2024-02-16","ARTA"
2670,2670,2670,2670,30100,"2024-02-19","ARTA"
2650,2650,2650,2650,26300,"2024-02-20","ARTA"
2650,2650,2650,2650,21700,"2024-02-21","ARTA"
2660,2660,2660,2660,34900,"2024-02-22","ARTA"
2660,2660,2660,2660,29300,"2024-02-23","ARTA"
2680,2680,2680,2680,35500,"2024-02-26","ARTA"
2690,2690,2690,2690,33800,"2024-02-27","ARTA"
2710,2710,2710,2710,25100,"2024-02-28","ARTA"
2700,2700,2700,2700,28800,"2024-02-29","ARTA"
2700,2700,2700,2700,23600,"2024-03-01","ARTA"
2690,2690,2690,2690,27900,"2024-03-04","ARTA"
2650,2670,2650,2670,30800,"2024-03-05","ARTA"
2700,2700,2700,2700,32200,"2024-03-06","ARTA"
2720,2720,2720,2720,29600,"2024-03-07","ARTA"
2730,2730,2730,2730,33100,"2024-03-08","ARTA"
2700,2710,2700,2710,26100,"2024-03-13","ARTA"
2700,2700,2700,2700,28700,"2024-03-14","ARTA"
2680,2680,2680,2680,24300,"2024-03-15","ARTA"
2690,2690,2690,2690,31100,"2024-03-18","ARTA"
2710,2710,2710,2710,22300,"2024-03-19","ARTA"
2710,2710,2710,2710,30600,"2024-03-20","ARTA"
2720,2720,2720,2720,23900,"2024-03-21","ARTA"
2720,2720,2720,2720,0,"2024-03-22","ARTA"
2730,2730,2730,2730,29700,"2024-03-25","ARTA"
2700,2700,2700,2700,32200,"2024-03-26","ARTA"
2690,2690,2690,2690,31600,"2024-03-27","ARTA"
2680,2680,2680,2680,28100,"2024-03-28","ARTA"
2660,2660,2660,2660,24500,"2024-04-01","ARTA"
2670,2670,2670,2670,35600,"2024-04-02","ARTA"
2670,2670,2670,2670,33900,"2024-04-03","ARTA"
2690,2690,2690,2690,29000,"2024-04-04","ARTA"
2700,2700,2700,2700,25000,"2024-04-05","ARTA"
2680,2680,2680,2680,30900,"2024-04-16","ARTA"
2680,2680,2650,2660,31700,"2024-04-17","ARTA"
2670,2670,2670,2670,1500,"2024-04-18","ARTA"
2670,2670,2670,2670,300,"2024-04-19","ARTA"
2660,2660,2660,2660,16200,"2024-04-22","ARTA"
2660,2660,2660,2660,18900,"2024-04-23","ARTA"
2690,2690,2690,2690,22100,"2024-04-24","ARTA"
2680,2680,2680,2680,15800,"2024-04-25","ARTA"
2680,2680,2670,2670,25200,"2024-04-26","ARTA"
2670,2700,2670,2700,31100,"2024-04-29","ARTA"
2710,2710,2710,2710,28600,"2024-04-30","ARTA"
2690,2690,2690,2690,26100,"2024-05-02","ARTA"
2690,2690,2680,2680,32300,"2024-05-03","ARTA"
2680,2680,2680,2680,29700,"2024-05-06","ARTA"
2670,2670,2670,2670,33800,"2024-05-07","ARTA"
2650,2650,2650,2650,35200,"2024-05-08","ARTA"
2650,2650,2650,2650,36900,"2024-05-13","ARTA"
2620,2620,2620,2620,23500,"2024-05-14","ARTA"
2630,2630,2630,2630,38100,"2024-05-15","ARTA"
2620,2620,2620,2620,25700,"2024-05-16","ARTA"
2650,2650,2650,2650,31200,"2024-05-17","ARTA"
2600,2600,2600,2600,35800,"2024-05-20","ARTA"
2580,2580,2580,2580,29300,"2024-05-21","ARTA"
2550,2550,2550,2550,36500,"2024-05-22","ARTA"
2530,2530,2530,2530,32600,"2024-05-27","ARTA"
2560,2560,2560,2560,27000,"2024-05-28","ARTA"
2550,2550,2550,2550,41200,"2024-05-29","ARTA"
2520,2520,2520,2520,26300,"2024-05-30","ARTA"
2520,2560,2520,2550,48100,"2024-05-31","ARTA"
2550,2570,2550,2560,87200,"2024-06-03","ARTA"
2560,2580,2560,2570,113200,"2024-06-04","ARTA"
2570,2570,2550,2550,125300,"2024-06-05","ARTA"
2550,2590,2550,2580,137300,"2024-06-06","ARTA"
2580,2600,2570,2570,128100,"2024-06-07","ARTA"
2570,2570,2500,2550,108100,"2024-06-10","ARTA"
2560,2560,2500,2530,136400,"2024-06-11","ARTA"
2550,2550,2500,2500,142300,"2024-06-12","ARTA"
2500,2530,2500,2530,129700,"2024-06-13","ARTA"
2540,2540,2510,2510,135700,"2024-06-14","ARTA"
2520,2520,2500,2510,98800,"2024-06-19","ARTA"
2450,2510,2450,2460,163500,"2024-06-20","ARTA"
2470,2470,2440,2450,173600,"2024-06-21","ARTA"
2460,2470,2440,2470,96100,"2024-06-24","ARTA"
2490,2510,2490,2510,114600,"2024-06-25","ARTA"
2520,2540,2520,2530,120500,"2024-06-26","ARTA"
2540,2550,2520,2520,143500,"2024-06-27","ARTA"
2520,2520,2450,2490,106500,"2024-06-28","ARTA"
2490,2520,2490,2500,129300,"2024-07-01","ARTA"
2490,2490,2470,2470,158600,"2024-07-02","ARTA"
2480,2570,2470,2550,92600,"2024-07-03","ARTA"
2560,2600,2560,2600,113600,"2024-07-04","ARTA"
2610,2650,2590,2640,92200,"2024-07-05","ARTA"
2650,2650,2630,2630,73900,"2024-07-08","ARTA"
2640,2640,2610,2610,123500,"2024-07-09","ARTA"
2610,2650,2610,2650,138100,"2024-07-10","ARTA"
2660,2660,2640,2640,105700,"2024-07-11","ARTA"
2630,2650,2630,2650,91600,"2024-07-12","ARTA"
2640,2660,2640,2660,111100,"2024-07-15","ARTA"
2670,2690,2670,2680,156900,"2024-07-16","ARTA"
2690,2690,2670,2670,85300,"2024-07-17","ARTA"
2670,2700,2670,2700,112900,"2024-07-18","ARTA"
2710,2730,2710,2720,126100,"2024-07-19","ARTA"
2730,2780,2730,2780,95000,"2024-07-22","ARTA"
2780,2820,2780,2820,135200,"2024-07-23","ARTA"
2820,2820,2780,2780,127100,"2024-07-24","ARTA"
2780,2780,2750,2750,108500,"2024-07-25","ARTA"
2750,2770,2740,2740,122700,"2024-07-26","ARTA"
2740,2760,2740,2760,141800,"2024-07-29","ARTA"
2770,2770,2750,2750,109700,"2024-07-30","ARTA"
2750,2750,2750,2750,0,"2024-07-31","ARTA"
2740,2740,2730,2730,22600,"2024-08-01","ARTA"
2700,2700,2680,2680,2800,"2024-08-02","ARTA"
2600,2600,2600,2600,900,"2024-08-05","ARTA"
2550,2550,2500,2500,3000,"2024-08-06","ARTA"
2400,2410,2400,2410,153600,"2024-08-07","ARTA"
2400,2400,2400,2400,125700,"2024-08-08","ARTA"
2420,2420,2410,2410,170500,"2024-08-09","ARTA"
2400,2400,2400,2400,158700,"2024-08-12","ARTA"
2400,2400,2400,2400,72100,"2024-08-13","ARTA"
2380,2380,2370,2370,124200,"2024-08-14","ARTA"
2360,2360,2350,2350,117900,"2024-08-15","ARTA"
2350,2350,2350,2350,30200,"2024-08-16","ARTA"
2360,2360,2360,2360,128200,"2024-08-19","ARTA"
2360,2370,2360,2370,143300,"2024-08-20","ARTA"
2400,2400,2380,2380,121000,"2024-08-21","ARTA"
2370,2370,2370,2370,112500,"2024-08-22","ARTA"
2390,2390,2390,2390,129300,"2024-08-23","ARTA"
2400,2400,2400,2400,108700,"2024-08-26","ARTA"
2360,2360,2360,2360,111000,"2024-08-27","ARTA"
2360,2370,2360,2370,105200,"2024-08-28","ARTA"
2360,2380,2360,2380,122200,"2024-08-29","ARTA"
2400,2400,2400,2400,108900,"2024-08-30","ARTA"
2400,2420,2400,2420,132600,"2024-09-02","ARTA"
2410,2410,2410,2410,109700,"2024-09-03","ARTA"
2430,2430,2430,2430,111800,"2024-09-04","ARTA"
2450,2450,2450,2450,114700,"2024-09-05","ARTA"
2460,2460,2460,2460,106200,"2024-09-06","ARTA"
2460,2460,2440,2440,112300,"2024-09-09","ARTA"
2450,2450,2450,2450,125800,"2024-09-10","ARTA"
2450,2480,2450,2480,126300,"2024-09-11","ARTA"
2530,2530,2530,2530,109600,"2024-09-12","ARTA"
2480,2630,2480,2500,129000,"2024-09-13","ARTA"
2510,2550,2510,2550,167800,"2024-09-17","ARTA"
2550,2610,2550,2610,134700,"2024-09-18","ARTA"
2620,2650,2620,2640,120900,"2024-09-19","ARTA"
2640,2640,2620,2630,145900,"2024-09-20","ARTA"
2620,2620,2600,2610,103900,"2024-09-23","ARTA"
2610,2650,2610,2650,151900,"2024-09-24","ARTA"
2640,2640,2610,2610,146000,"2024-09-25","ARTA"
2600,2600,2580,2600,107200,"2024-09-26","ARTA"
2590,2610,2570,2610,161000,"2024-09-27","ARTA"
2610,2620,2590,2600,124700,"2024-09-30","ARTA"
2610,2650,2600,2650,159800,"2024-10-01","ARTA"
2650,2680,2650,2680,145600,"2024-10-02","ARTA"
2690,2720,2640,2640,115100,"2024-10-03","ARTA"
2640,2650,2590,2590,125000,"2024-10-04","ARTA"
2600,2630,2580,2630,121500,"2024-10-07","ARTA"
2630,2660,2580,2580,142400,"2024-10-08","ARTA"
2590,2590,2560,2580,106400,"2024-10-09","ARTA"
2570,2580,2530,2580,133900,"2024-10-10","ARTA"
2590,2630,2590,2630,159100,"2024-10-11","ARTA"
2620,2640,2600,2630,162900,"2024-10-14","ARTA"
2610,2610,2570,2600,116300,"2024-10-15","ARTA"
2580,2590,2550,2550,124100,"2024-10-16","ARTA"
2550,2590,2550,2590,164500,"2024-10-17","ARTA"
2590,2630,2590,2630,147200,"2024-10-18","ARTA"
2630,2660,2560,2560,167000,"2024-10-21","ARTA"
2560,2580,2560,2580,101000,"2024-10-22","ARTA"
2580,2580,2570,2580,112900,"2024-10-23","ARTA"
2570,2570,2550,2560,109800,"2024-10-24","ARTA"
2560,2560,2540,2550,118700,"2024-10-25","ARTA"
2560,2600,2560,2600,141100,"2024-10-28","ARTA"
2600,2630,2570,2570,130000,"2024-10-29","ARTA"
2570,2580,2560,2580,113300,"2024-10-30","ARTA"
2580,2580,2570,2570,42800,"2024-10-31","ARTA"
2560,2560,2560,2560,45800,"2024-11-01","ARTA"
2530,2530,2530,2530,47200,"2024-11-04","ARTA"
2500,2510,2500,2510,49300,"2024-11-05","ARTA"
2500,2500,2490,2490,44500,"2024-11-06","ARTA"
2470,2470,2470,2470,43600,"2024-11-07","ARTA"
2480,2480,2480,2480,40600,"2024-11-08","ARTA"
2460,2460,2460,2460,48100,"2024-11-11","ARTA"
2470,2470,2470,2470,39700,"2024-11-12","ARTA"
2480,2480,2480,2480,41200,"2024-11-13","ARTA"
2460,2460,2460,2460,38600,"2024-11-14","ARTA"
2390,2390,2390,2390,48900,"2024-11-15","ARTA"
2380,2380,2370,2370,42300,"2024-11-18","ARTA"
2360,2360,2350,2350,38100,"2024-11-19","ARTA"
2350,2350,2330,2330,40300,"2024-11-20","ARTA"
2320,2330,2320,2330,38700,"2024-11-21","ARTA"
2310,2310,2300,2310,48200,"2024-11-22","ARTA"
2310,2310,2310,2310,32300,"2024-11-25","ARTA"
2310,2310,2310,2310,45800,"2024-11-26","ARTA"
2310,2310,2300,2300,32000,"2024-11-28","ARTA"
2350,2350,2350,2350,41000,"2024-11-29","ARTA"
2350,2350,2350,2350,0,"2024-12-02","ARTA"
2350,2350,2350,2350,0,"2024-12-03","ARTA"
2350,2350,2350,2350,100,"2024-12-04","ARTA"
2350,2350,2350,2350,0,"2024-12-05","ARTA"
2350,2350,2350,2350,0,"2024-12-06","ARTA"
2320,2320,2320,2320,480000,"2024-12-09","ARTA"
2310,2310,2310,2310,200,"2024-12-10","ARTA"
2310,2310,2310,2310,0,"2024-12-11","ARTA"
2310,2310,2310,2310,0,"2024-12-12","ARTA"
2310,2310,2310,2310,0,"2024-12-13","ARTA"
2310,2310,2310,2310,0,"2024-12-16","ARTA"
2310,2310,2310,2310,0,"2024-12-17","ARTA"
2310,2310,2310,2310,0,"2024-12-18","ARTA"
2310,2310,2310,2310,0,"2024-12-19","ARTA"
2310,2310,2310,2310,0,"2024-12-20","ARTA"
2310,2310,2310,2310,0,"2024-12-23","ARTA"
2310,2310,2310,2310,0,"2024-12-24","ARTA"
2310,2310,2310,2310,0,"2024-12-27","ARTA"
2310,2310,2310,2310,0,"2024-12-30","ARTA"
2310,2310,2310,2310,0,"2025-01-02","ARTA"
2310,2310,2310,2310,0,"2025-01-03","ARTA"
2310,2310,2310,2310,0,"2025-01-06","ARTA"
2310,2310,2310,2310,0,"2025-01-07","ARTA"
2310,2310,2310,2310,0,"2025-01-08","ARTA"
2310,2310,2310,2310,0,"2025-01-09","ARTA"
2310,2310,2310,2310,0,"2025-01-10","ARTA"
2310,2310,2310,2310,0,"2025-01-13","ARTA"
2310,2310,2310,2310,0,"2025-01-14","ARTA"
2310,2310,2310,2310,0,"2025-01-15","ARTA"
2310,2310,2310,2310,0,"2025-01-16","ARTA"
2310,2310,2310,2310,0,"2025-01-17","ARTA"
2310,2310,2310,2310,0,"2025-01-20","ARTA"
2310,2310,2310,2310,100,"2025-01-21","ARTA"
2310,2310,2310,2310,0,"2025-01-22","ARTA"
2310,2310,2310,2310,0,"2025-01-23","ARTA"
2310,2310,2310,2310,0,"2025-01-24","ARTA"
2310,2310,2310,2310,0,"2025-01-30","ARTA"
2320,2340,2320,2340,60700,"2025-01-31","ARTA"
2340,2360,2340,2360,76600,"2025-02-03","ARTA"
2310,2360,2270,2360,83600,"2025-02-04","ARTA"
2360,2390,2360,2390,103600,"2025-02-05","ARTA"
2240,2240,2230,2240,55600,"2025-02-06","ARTA"
2250,2280,2250,2280,80100,"2025-02-07","ARTA"
2290,2320,2290,2320,80100,"2025-02-10","ARTA"
2730,2900,2080,2150,181600,"2025-02-11","ARTA"
2140,2140,2000,2040,52800,"2025-02-12","ARTA"
2040,2100,2020,2080,79200,"2025-02-13","ARTA"
2060,2110,2060,2110,83900,"2025-02-14","ARTA"
2120,2150,2090,2150,92700,"2025-02-17","ARTA"
2150,2450,2150,2180,75500,"2025-02-18","ARTA"
2190,2230,2180,2210,56300,"2025-02-19","ARTA"
2210,2230,2180,2230,72000,"2025-02-20","ARTA"
2230,2280,2230,2240,85700,"2025-02-21","ARTA"
2240,2260,2240,2260,54500,"2025-02-24","ARTA"
2190,2190,2100,2190,93100,"2025-02-25","ARTA"
2160,2230,2160,2210,66400,"2025-02-26","ARTA"
2220,2250,2200,2200,53100,"2025-02-27","ARTA"
2190,2190,2170,2170,70400,"2025-02-28","ARTA"
2130,2160,2100,2160,54800,"2025-03-03","ARTA"
2150,2170,2140,2140,60800,"2025-03-04","ARTA"