"Open","High","Low","Close","Volume","Date","Emiten"
18.0932102203369,24.831371307373,17.594087600708,21.5870704650879,201810759,"2016-01-12","ARTO"
21.7118511199951,22.3357563018799,19.7153606414795,20.0897026062012,56410138,"2016-01-13","ARTO"
19.8401393890381,19.8401393890381,18.0932102203369,18.0932102203369,19347534,"2016-01-14","ARTO"
18.0932102203369,18.0932102203369,16.5958404541016,16.7206211090088,6852819,"2016-01-15","ARTO"
16.7206211090088,21.7118511199951,15.348032951355,15.9719371795654,90500330,"2016-01-18","ARTO"
16.0967178344727,18.0932102203369,15.8471555709839,15.9719371795654,7037142,"2016-01-19","ARTO"
16.5958404541016,16.5958404541016,15.4728136062622,15.5975942611694,7614154,"2016-01-20","ARTO"
15.5975942611694,17.2197437286377,15.0984706878662,15.4728136062622,5133804,"2016-01-21","ARTO"
16.2214984893799,16.2214984893799,15.2232522964478,15.8471555709839,3267330,"2016-01-22","ARTO"
15.4728136062622,16.2214984893799,15.2232522964478,15.4728136062622,2256758,"2016-01-25","ARTO"
15.7223749160767,16.2214984893799,15.348032951355,15.4728136062622,2399408,"2016-01-26","ARTO"
15.7223749160767,15.7223749160767,14.8489103317261,15.4728136062622,1938600,"2016-01-27","ARTO"
15.4728136062622,15.4728136062622,13.9754447937012,14.4745683670044,2110100,"2016-01-28","ARTO"
14.7241287231445,14.8489103317261,14.1002254486084,14.4745683670044,380667,"2016-01-29","ARTO"
14.7241287231445,14.7241287231445,13.2267599105835,14.3497867584229,845482,"2016-02-01","ARTO"
14.4745683670044,14.4745683670044,13.7258825302124,13.7258825302124,11860001,"2016-02-02","ARTO"
14.7241287231445,14.7241287231445,12.602855682373,13.3515405654907,966495,"2016-02-03","ARTO"
13.1019792556763,13.9754447937012,13.1019792556763,13.8506641387939,2106895,"2016-02-04","ARTO"
13.8506641387939,14.4745683670044,13.8506641387939,13.9754447937012,791788,"2016-02-05","ARTO"
14.9736909866333,15.0984706878662,14.1002254486084,14.9736909866333,1791942,"2016-02-09","ARTO"
14.9736909866333,14.9736909866333,14.5993480682373,14.5993480682373,141848,"2016-02-10","ARTO"
14.5993480682373,15.5975942611694,14.3497867584229,15.5975942611694,1205314,"2016-02-11","ARTO"
15.5975942611694,16.2214984893799,14.9736909866333,14.9736909866333,1289461,"2016-02-12","ARTO"
15.5975942611694,15.5975942611694,14.9736909866333,14.9736909866333,1051444,"2016-02-15","ARTO"
15.5975942611694,15.5975942611694,13.9754447937012,14.9736909866333,2761643,"2016-02-16","ARTO"
14.3497867584229,14.9736909866333,14.3497867584229,14.9736909866333,8014,"2016-02-17","ARTO"
14.8489103317261,15.5975942611694,14.5993480682373,14.7241287231445,462411,"2016-02-18","ARTO"
13.7258825302124,14.5993480682373,13.7258825302124,14.5993480682373,24843,"2016-02-19","ARTO"
13.7258825302124,14.9736909866333,13.6011018753052,13.7258825302124,2263169,"2016-02-22","ARTO"
13.3515405654907,15.7223749160767,13.2267599105835,14.5993480682373,1333538,"2016-02-23","ARTO"
13.2267599105835,15.2232522964478,13.2267599105835,14.8489103317261,520112,"2016-02-24","ARTO"
14.8489103317261,14.9736909866333,14.4745683670044,14.8489103317261,409518,"2016-02-25","ARTO"
14.8489103317261,15.2232522964478,14.4745683670044,14.4745683670044,1373609,"2016-02-26","ARTO"
14.5993480682373,14.8489103317261,14.4745683670044,14.4745683670044,720463,"2016-02-29","ARTO"
14.5993480682373,14.8489103317261,14.2250061035156,14.2250061035156,1076287,"2016-03-01","ARTO"
14.9736909866333,15.0984706878662,14.8489103317261,15.0984706878662,1932990,"2016-03-02","ARTO"
15.2232522964478,15.5975942611694,14.9736909866333,15.5975942611694,972906,"2016-03-03","ARTO"
15.7223749160767,15.8471555709839,15.348032951355,15.8471555709839,1081897,"2016-03-04","ARTO"
15.9719371795654,16.2214984893799,15.5975942611694,15.5975942611694,1081897,"2016-03-07","ARTO"
15.8471555709839,16.5958404541016,15.7223749160767,15.9719371795654,519310,"2016-03-08","ARTO"
15.9719371795654,16.2214984893799,15.9719371795654,15.9719371795654,1259008,"2016-03-10","ARTO"
NA,NA,NA,NA,NA,"2016-03-11","ARTO"
NA,NA,NA,NA,NA,"2016-03-14","ARTO"
16.4710597991943,16.5958404541016,16.4710597991943,16.5958404541016,91360,"2016-03-15","ARTO"
16.5958404541016,16.845401763916,16.3462791442871,16.5958404541016,563388,"2016-03-16","ARTO"
16.7206211090088,17.3445243835449,16.7206211090088,16.7206211090088,99374,"2016-03-17","ARTO"
17.0949630737305,17.2197437286377,16.9701824188232,16.9701824188232,180316,"2016-03-18","ARTO"
16.9701824188232,18.0932102203369,16.9701824188232,17.4693069458008,247634,"2016-03-21","ARTO"
16.845401763916,17.3445243835449,16.845401763916,16.845401763916,344604,"2016-03-22","ARTO"
17.4693069458008,17.4693069458008,16.9701824188232,16.9701824188232,318959,"2016-03-23","ARTO"
17.2197437286377,17.2197437286377,17.0949630737305,17.2197437286377,516105,"2016-03-24","ARTO"
17.594087600708,17.7188663482666,17.2197437286377,17.2197437286377,782171,"2016-03-28","ARTO"
18.4675521850586,18.4675521850586,17.0949630737305,17.0949630737305,277286,"2016-03-29","ARTO"
17.7188663482666,17.7188663482666,17.0949630737305,17.0949630737305,65715,"2016-03-30","ARTO"
18.0932102203369,18.0932102203369,16.7206211090088,17.2197437286377,972906,"2016-03-31","ARTO"
17.2197437286377,17.2197437286377,17.2197437286377,17.2197437286377,36063,"2016-04-01","ARTO"
18.0932102203369,18.0932102203369,17.2197437286377,17.2197437286377,806214,"2016-04-04","ARTO"
17.2197437286377,17.2197437286377,17.2197437286377,17.2197437286377,198748,"2016-04-05","ARTO"
17.2197437286377,17.594087600708,17.2197437286377,17.3445243835449,779767,"2016-04-06","ARTO"
17.3445243835449,17.3445243835449,17.3445243835449,17.3445243835449,531331,"2016-04-07","ARTO"
17.4693069458008,17.4693069458008,17.4693069458008,17.4693069458008,360632,"2016-04-08","ARTO"
NA,NA,NA,NA,NA,"2016-04-11","ARTO"
17.4693069458008,17.4693069458008,17.4693069458008,17.4693069458008,172302,"2016-04-12","ARTO"
NA,NA,NA,NA,NA,"2016-04-13","ARTO"
NA,NA,NA,NA,NA,"2016-04-14","ARTO"
NA,NA,NA,NA,NA,"2016-04-15","ARTO"
NA,NA,NA,NA,NA,"2016-04-18","ARTO"
17.4693069458008,17.4693069458008,17.4693069458008,17.4693069458008,0,"2016-04-19","ARTO"
17.594087600708,17.594087600708,17.594087600708,17.594087600708,801,"2016-04-20","ARTO"
17.594087600708,17.8436489105225,17.2197437286377,17.2197437286377,941651,"2016-04-21","ARTO"
17.2197437286377,17.2197437286377,17.2197437286377,17.2197437286377,0,"2016-04-22","ARTO"
17.4693069458008,17.4693069458008,17.4693069458008,17.4693069458008,200351,"2016-04-25","ARTO"
17.4693069458008,17.4693069458008,17.3445243835449,17.4693069458008,566593,"2016-04-26","ARTO"
17.2197437286377,17.2197437286377,17.0949630737305,17.0949630737305,322966,"2016-04-27","ARTO"
17.0949630737305,17.0949630737305,17.0949630737305,17.0949630737305,234010,"2016-04-28","ARTO"
17.0949630737305,17.0949630737305,16.7206211090088,16.7206211090088,789384,"2016-04-29","ARTO"
17.594087600708,17.594087600708,17.0949630737305,17.4693069458008,958481,"2016-05-02","ARTO"
17.594087600708,17.7188663482666,17.3445243835449,17.7188663482666,2834571,"2016-05-03","ARTO"
17.7188663482666,18.717113494873,17.7188663482666,17.7188663482666,428751,"2016-05-04","ARTO"
17.7188663482666,17.7188663482666,17.4693069458008,17.7188663482666,660358,"2016-05-09","ARTO"
17.4693069458008,17.4693069458008,17.4693069458008,17.4693069458008,16028,"2016-05-10","ARTO"
17.7188663482666,17.7188663482666,17.4693069458008,17.7188663482666,204358,"2016-05-11","ARTO"
17.4693069458008,17.4693069458008,17.3445243835449,17.3445243835449,331781,"2016-05-12","ARTO"
17.3445243835449,17.8436489105225,17.3445243835449,17.3445243835449,133033,"2016-05-13","ARTO"
17.4693069458008,17.4693069458008,17.3445243835449,17.3445243835449,520913,"2016-05-16","ARTO"
17.7188663482666,17.7188663482666,17.3445243835449,17.3445243835449,41673,"2016-05-17","ARTO"
17.2197437286377,17.2197437286377,17.0949630737305,17.0949630737305,433560,"2016-05-18","ARTO"
17.2197437286377,17.2197437286377,17.2197437286377,17.2197437286377,5609,"2016-05-19","ARTO"
17.2197437286377,17.2197437286377,17.2197437286377,17.2197437286377,0,"2016-05-20","ARTO"
17.3445243835449,17.3445243835449,17.3445243835449,17.3445243835449,51289,"2016-05-23","ARTO"
17.3445243835449,17.3445243835449,17.3445243835449,17.3445243835449,177912,"2016-05-24","ARTO"
17.4693069458008,17.4693069458008,17.4693069458008,17.4693069458008,801,"2016-05-25","ARTO"
17.4693069458008,17.594087600708,17.4693069458008,17.594087600708,1602,"2016-05-26","ARTO"
17.594087600708,17.594087600708,17.594087600708,17.594087600708,0,"2016-05-27","ARTO"
17.7188663482666,17.7188663482666,17.7188663482666,17.7188663482666,801,"2016-05-30","ARTO"
17.4693069458008,18.0932102203369,17.4693069458008,18.0932102203369,128224,"2016-05-31","ARTO"
17.4693069458008,18.0932102203369,17.4693069458008,18.0932102203369,1602,"2016-06-01","ARTO"
18.0932102203369,18.0932102203369,18.0932102203369,18.0932102203369,0,"2016-06-02","ARTO"
17.9684295654297,17.9684295654297,17.9684295654297,17.9684295654297,120210,"2016-06-03","ARTO"
17.9684295654297,17.9684295654297,17.9684295654297,17.9684295654297,125019,"2016-06-06","ARTO"
17.9684295654297,17.9684295654297,17.9684295654297,17.9684295654297,121012,"2016-06-07","ARTO"
18.3427715301514,18.3427715301514,17.9684295654297,17.9684295654297,645131,"2016-06-08","ARTO"
17.9684295654297,17.9684295654297,17.9684295654297,17.9684295654297,80140,"2016-06-09","ARTO"
17.9684295654297,17.9684295654297,17.9684295654297,17.9684295654297,106586,"2016-06-10","ARTO"
17.9684295654297,17.9684295654297,17.9684295654297,17.9684295654297,120210,"2016-06-13","ARTO"
17.9684295654297,17.9684295654297,17.9684295654297,17.9684295654297,8014,"2016-06-14","ARTO"
17.8436489105225,17.8436489105225,17.7188663482666,17.7188663482666,125820,"2016-06-15","ARTO"
17.7188663482666,17.8436489105225,17.7188663482666,17.8436489105225,64112,"2016-06-16","ARTO"
17.8436489105225,17.8436489105225,17.8436489105225,17.8436489105225,801,"2016-06-17","ARTO"
17.8436489105225,17.8436489105225,17.8436489105225,17.8436489105225,88154,"2016-06-20","ARTO"
17.8436489105225,17.8436489105225,17.8436489105225,17.8436489105225,0,"2016-06-21","ARTO"
17.8436489105225,17.8436489105225,17.8436489105225,17.8436489105225,40070,"2016-06-22","ARTO"
17.8436489105225,17.8436489105225,17.594087600708,17.594087600708,211571,"2016-06-23","ARTO"
17.594087600708,17.594087600708,17.594087600708,17.594087600708,40070,"2016-06-24","ARTO"
17.9684295654297,17.9684295654297,17.9684295654297,17.9684295654297,226797,"2016-06-27","ARTO"
18.3427715301514,18.3427715301514,18.2179908752441,18.2179908752441,272477,"2016-06-28","ARTO"
18.2179908752441,18.3427715301514,18.2179908752441,18.3427715301514,202755,"2016-06-29","ARTO"
19.3410167694092,19.9649219512939,19.3410167694092,19.9649219512939,1602,"2016-06-30","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2016-07-01","ARTO"
19.7153606414795,19.7153606414795,19.4657974243164,19.4657974243164,188330,"2016-07-11","ARTO"
19.5905780792236,19.5905780792236,19.4657974243164,19.4657974243164,160281,"2016-07-12","ARTO"
19.0914554595947,19.3410167694092,19.0914554595947,19.0914554595947,256449,"2016-07-13","ARTO"
19.0914554595947,19.0914554595947,18.9666748046875,18.9666748046875,6411,"2016-07-14","ARTO"
18.9666748046875,18.9666748046875,18.9666748046875,18.9666748046875,0,"2016-07-15","ARTO"
19.9649219512939,19.9649219512939,19.3410167694092,19.3410167694092,92161,"2016-07-18","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-07-19","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,17630,"2016-07-20","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,1602,"2016-07-21","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,0,"2016-07-22","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,0,"2016-07-25","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,0,"2016-07-26","ARTO"
19.3410167694092,19.7153606414795,19.3410167694092,19.3410167694092,360632,"2016-07-27","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-07-28","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,8014,"2016-07-29","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,0,"2016-08-01","ARTO"
18.717113494873,19.216236114502,18.717113494873,19.216236114502,61708,"2016-08-02","ARTO"
18.5923328399658,18.5923328399658,18.5923328399658,18.5923328399658,1602,"2016-08-03","ARTO"
18.5923328399658,18.5923328399658,18.5923328399658,18.5923328399658,14425,"2016-08-04","ARTO"
18.5923328399658,19.9649219512939,18.5923328399658,19.5905780792236,30453,"2016-08-05","ARTO"
18.8418941497803,19.4657974243164,18.717113494873,19.4657974243164,169897,"2016-08-08","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,8014,"2016-08-09","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,20035,"2016-08-10","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,28049,"2016-08-11","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,60906,"2016-08-12","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-08-15","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-08-16","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-08-18","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-08-19","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,20035,"2016-08-22","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-08-23","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,20035,"2016-08-24","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,2404,"2016-08-25","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,0,"2016-08-26","ARTO"
19.0914554595947,19.0914554595947,18.9666748046875,19.0914554595947,32056,"2016-08-29","ARTO"
19.3410167694092,19.4657974243164,19.3410167694092,19.3410167694092,20836,"2016-08-30","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,801,"2016-08-31","ARTO"
19.3410167694092,19.3410167694092,19.216236114502,19.216236114502,22439,"2016-09-01","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,0,"2016-09-02","ARTO"
19.3410167694092,19.3410167694092,19.216236114502,19.216236114502,40070,"2016-09-05","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,0,"2016-09-06","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,801,"2016-09-07","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,16829,"2016-09-08","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,2404,"2016-09-09","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,0,"2016-09-13","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,100175,"2016-09-14","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,0,"2016-09-15","ARTO"
19.216236114502,19.3410167694092,19.216236114502,19.3410167694092,801,"2016-09-16","ARTO"
19.216236114502,19.216236114502,18.8418941497803,18.8418941497803,80140,"2016-09-19","ARTO"
18.8418941497803,18.8418941497803,18.8418941497803,18.8418941497803,0,"2016-09-20","ARTO"
18.8418941497803,18.8418941497803,18.8418941497803,18.8418941497803,8014,"2016-09-21","ARTO"
18.8418941497803,18.8418941497803,18.8418941497803,18.8418941497803,0,"2016-09-22","ARTO"
18.8418941497803,18.8418941497803,18.8418941497803,18.8418941497803,0,"2016-09-23","ARTO"
18.8418941497803,18.8418941497803,18.5923328399658,18.5923328399658,42474,"2016-09-26","ARTO"
18.5923328399658,18.5923328399658,18.5923328399658,18.5923328399658,17630,"2016-09-27","ARTO"
18.5923328399658,18.5923328399658,18.5923328399658,18.5923328399658,16028,"2016-09-28","ARTO"
18.5923328399658,18.5923328399658,18.5923328399658,18.5923328399658,0,"2016-09-29","ARTO"
18.5923328399658,18.5923328399658,18.5923328399658,18.5923328399658,0,"2016-09-30","ARTO"
18.5923328399658,18.5923328399658,18.5923328399658,18.5923328399658,0,"2016-10-03","ARTO"
18.5923328399658,19.9649219512939,18.3427715301514,18.3427715301514,21637,"2016-10-04","ARTO"
18.3427715301514,18.3427715301514,18.3427715301514,18.3427715301514,8014,"2016-10-05","ARTO"
18.3427715301514,18.3427715301514,18.3427715301514,18.3427715301514,0,"2016-10-06","ARTO"
18.3427715301514,18.3427715301514,18.3427715301514,18.3427715301514,0,"2016-10-07","ARTO"
18.3427715301514,18.3427715301514,18.3427715301514,18.3427715301514,0,"2016-10-10","ARTO"
18.3427715301514,18.717113494873,18.3427715301514,18.3427715301514,77736,"2016-10-11","ARTO"
18.3427715301514,18.3427715301514,18.3427715301514,18.3427715301514,0,"2016-10-12","ARTO"
18.3427715301514,18.3427715301514,18.3427715301514,18.3427715301514,0,"2016-10-13","ARTO"
18.3427715301514,18.3427715301514,18.3427715301514,18.3427715301514,0,"2016-10-14","ARTO"
18.0932102203369,18.0932102203369,18.0932102203369,18.0932102203369,1602,"2016-10-17","ARTO"
18.0932102203369,18.0932102203369,18.0932102203369,18.0932102203369,0,"2016-10-18","ARTO"
18.0932102203369,18.0932102203369,18.0932102203369,18.0932102203369,0,"2016-10-19","ARTO"
18.0932102203369,18.0932102203369,18.0932102203369,18.0932102203369,0,"2016-10-20","ARTO"
18.0932102203369,18.0932102203369,18.0932102203369,18.0932102203369,0,"2016-10-21","ARTO"
18.0932102203369,18.0932102203369,18.0932102203369,18.0932102203369,0,"2016-10-24","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,801,"2016-10-25","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-10-26","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-10-27","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-10-28","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-10-31","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-11-01","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-11-02","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-11-03","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-11-04","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-11-07","ARTO"
18.0932102203369,19.3410167694092,17.4693069458008,19.3410167694092,80941,"2016-11-08","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-11-09","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,801,"2016-11-10","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-11-11","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-11-14","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,801,"2016-11-15","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2016-11-16","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,801,"2016-11-17","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,801,"2016-11-18","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,24,"2016-11-21","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2016-11-22","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2016-11-23","ARTO"
21.8366317749023,21.8366317749023,21.8366317749023,21.8366317749023,801,"2016-11-24","ARTO"
23.0844402313232,23.0844402313232,19.9649219512939,19.9649219512939,4808,"2016-11-25","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2016-11-28","ARTO"
19.9649219512939,19.9649219512939,17.9684295654297,17.9684295654297,33659,"2016-11-29","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,1602,"2016-11-30","ARTO"
19.216236114502,19.216236114502,19.0914554595947,19.0914554595947,801,"2016-12-01","ARTO"
18.717113494873,18.717113494873,18.717113494873,18.717113494873,801,"2016-12-02","ARTO"
18.717113494873,18.717113494873,18.717113494873,18.717113494873,0,"2016-12-05","ARTO"
18.5923328399658,18.5923328399658,18.5923328399658,18.5923328399658,801,"2016-12-06","ARTO"
19.8401393890381,19.8401393890381,19.8401393890381,19.8401393890381,801,"2016-12-07","ARTO"
19.8401393890381,19.8401393890381,19.8401393890381,19.8401393890381,0,"2016-12-08","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,801,"2016-12-09","ARTO"
19.9649219512939,19.9649219512939,17.9684295654297,17.9684295654297,48885,"2016-12-13","ARTO"
17.9684295654297,17.9684295654297,17.8436489105225,17.8436489105225,18432,"2016-12-14","ARTO"
17.8436489105225,17.8436489105225,17.8436489105225,17.8436489105225,0,"2016-12-15","ARTO"
17.8436489105225,17.8436489105225,17.8436489105225,17.8436489105225,0,"2016-12-16","ARTO"
17.4693069458008,17.4693069458008,17.4693069458008,17.4693069458008,16829,"2016-12-19","ARTO"
17.4693069458008,18.8418941497803,17.4693069458008,18.8418941497803,213173,"2016-12-20","ARTO"
18.8418941497803,18.8418941497803,17.594087600708,17.594087600708,801,"2016-12-21","ARTO"
19.4657974243164,19.4657974243164,18.2179908752441,18.2179908752441,3205,"2016-12-22","ARTO"
18.2179908752441,18.2179908752441,18.2179908752441,18.2179908752441,0,"2016-12-23","ARTO"
19.9649219512939,19.9649219512939,19.3410167694092,19.3410167694092,2404,"2016-12-27","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,1602,"2016-12-28","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2016-12-29","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2016-12-30","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2017-01-02","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2017-01-03","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2017-01-04","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,1602,"2017-01-05","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2017-01-06","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2017-01-09","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2017-01-10","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2017-01-11","ARTO"
19.9649219512939,19.9649219512939,13.2267599105835,13.2267599105835,21637,"2017-01-12","ARTO"
13.7258825302124,17.8436489105225,13.7258825302124,17.2197437286377,71325,"2017-01-13","ARTO"
17.2197437286377,20.5888252258301,17.2197437286377,19.3410167694092,200351,"2017-01-16","ARTO"
19.3410167694092,23.0844402313232,19.3410167694092,21.2127285003662,406312,"2017-01-17","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,1602,"2017-01-18","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-01-19","ARTO"
21.087947845459,22.4605350494385,20.5888252258301,22.4605350494385,161883,"2017-01-20","ARTO"
22.4605350494385,22.4605350494385,21.2127285003662,21.5870704650879,2404,"2017-01-23","ARTO"
20.5888252258301,20.5888252258301,19.3410167694092,19.3410167694092,100175,"2017-01-24","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,1602,"2017-01-25","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,801,"2017-01-26","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,1602,"2017-01-27","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2017-01-30","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2017-01-31","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2017-02-01","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2017-02-02","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2017-02-03","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2017-02-06","ARTO"
21.8366317749023,21.8366317749023,16.845401763916,18.5923328399658,352618,"2017-02-07","ARTO"
18.5923328399658,19.0914554595947,18.5923328399658,18.717113494873,12021,"2017-02-08","ARTO"
18.717113494873,18.717113494873,18.717113494873,18.717113494873,6411,"2017-02-09","ARTO"
18.717113494873,18.717113494873,18.717113494873,18.717113494873,0,"2017-02-10","ARTO"
18.717113494873,18.717113494873,17.4693069458008,17.4693069458008,24042,"2017-02-13","ARTO"
17.4693069458008,19.9649219512939,17.4693069458008,18.717113494873,97771,"2017-02-14","ARTO"
18.717113494873,18.717113494873,18.717113494873,18.717113494873,0,"2017-02-15","ARTO"
18.717113494873,21.2127285003662,18.717113494873,18.717113494873,4007,"2017-02-16","ARTO"
18.717113494873,21.2127285003662,18.717113494873,21.2127285003662,44077,"2017-02-17","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,3205,"2017-02-20","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,0,"2017-02-21","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,14425,"2017-02-22","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2017-02-23","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,801,"2017-02-24","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-02-27","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-02-28","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-01","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,801,"2017-03-02","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-03","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-06","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,4808,"2017-03-07","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-08","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-09","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-10","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-13","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-14","ARTO"
19.3410167694092,19.3410167694092,18.717113494873,18.717113494873,1602,"2017-03-15","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,1602,"2017-03-16","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-17","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-20","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-21","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-22","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-23","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-24","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-03-27","ARTO"
19.3410167694092,19.3410167694092,16.845401763916,17.7188663482666,146657,"2017-03-29","ARTO"
19.4657974243164,19.4657974243164,19.216236114502,19.4657974243164,81743,"2017-03-30","ARTO"
19.4657974243164,19.4657974243164,19.4657974243164,19.4657974243164,0,"2017-03-31","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,1602,"2017-04-03","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2017-04-04","ARTO"
NA,NA,NA,NA,NA,"2017-04-05","ARTO"
21.8366317749023,21.8366317749023,13.8506641387939,19.3410167694092,46481,"2017-04-06","ARTO"
19.3410167694092,21.2127285003662,19.3410167694092,19.9649219512939,7212,"2017-04-07","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2017-04-10","ARTO"
19.9649219512939,21.8366317749023,19.9649219512939,21.8366317749023,1602,"2017-04-11","ARTO"
21.4622898101807,21.4622898101807,21.4622898101807,21.4622898101807,801,"2017-04-12","ARTO"
21.4622898101807,21.4622898101807,21.4622898101807,21.4622898101807,0,"2017-04-13","ARTO"
21.4622898101807,21.8366317749023,19.3410167694092,20.5888252258301,38467,"2017-04-17","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2017-04-18","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2017-04-19","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2017-04-20","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2017-04-21","ARTO"
20.5888252258301,21.2127285003662,19.3410167694092,19.3410167694092,553771,"2017-04-25","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2017-04-26","ARTO"
19.3410167694092,20.5888252258301,19.3410167694092,20.5888252258301,302129,"2017-04-27","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,200351,"2017-04-28","ARTO"
20.5888252258301,22.4605350494385,20.5888252258301,20.5888252258301,243627,"2017-05-02","ARTO"
22.2109756469727,22.2109756469727,21.8366317749023,21.9614124298096,11219,"2017-05-03","ARTO"
21.9614124298096,21.9614124298096,21.9614124298096,21.9614124298096,0,"2017-05-04","ARTO"
21.9614124298096,21.9614124298096,21.7118511199951,21.7118511199951,1602,"2017-05-05","ARTO"
21.7118511199951,21.7118511199951,21.7118511199951,21.7118511199951,0,"2017-05-08","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,2404,"2017-05-09","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-05-10","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-05-12","ARTO"
21.2127285003662,21.2127285003662,19.9649219512939,19.9649219512939,46481,"2017-05-15","ARTO"
19.9649219512939,21.8366317749023,19.9649219512939,21.7118511199951,4808,"2017-05-16","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,1602,"2017-05-17","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,9616,"2017-05-18","ARTO"
21.2127285003662,21.7118511199951,19.9649219512939,21.5870704650879,48885,"2017-05-19","ARTO"
21.5870704650879,21.5870704650879,21.2127285003662,21.2127285003662,43275,"2017-05-22","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-05-23","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,801,"2017-05-24","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-05-26","ARTO"
17.594087600708,21.2127285003662,17.594087600708,21.2127285003662,4007,"2017-05-29","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-05-30","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-05-31","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-06-01","ARTO"
19.9649219512939,21.2127285003662,19.9649219512939,21.2127285003662,3205,"2017-06-02","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-06-05","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-06-06","ARTO"
21.087947845459,21.087947845459,21.087947845459,21.087947845459,4007,"2017-06-07","ARTO"
21.087947845459,21.8366317749023,20.5888252258301,21.8366317749023,52091,"2017-06-08","ARTO"
20.8383865356445,20.8383865356445,20.4640445709229,20.4640445709229,32056,"2017-06-09","ARTO"
20.3392639160156,22.4605350494385,19.8401393890381,22.4605350494385,647535,"2017-06-12","ARTO"
22.2109756469727,22.8348789215088,22.2109756469727,22.4605350494385,406312,"2017-06-13","ARTO"
23.7083435058594,24.4570274353027,22.2109756469727,22.2109756469727,334987,"2017-06-14","ARTO"
22.2109756469727,22.2109756469727,22.2109756469727,22.2109756469727,9616,"2017-06-15","ARTO"
22.2109756469727,29.9473819732666,22.2109756469727,24.4570274353027,452794,"2017-06-16","ARTO"
24.3322486877441,32.9421195983887,24.3322486877441,32.1934356689453,4411737,"2017-06-19","ARTO"
32.4429969787598,33.690803527832,30.1969432830811,31.6943130493164,6990661,"2017-06-20","ARTO"
31.1951885223389,37.4342269897461,31.1951885223389,34.9386138916016,4028665,"2017-06-21","ARTO"
34.6890525817871,41.6767730712891,32.4429969787598,33.9403648376465,2506796,"2017-06-22","ARTO"
33.9403648376465,33.9403648376465,33.9403648376465,33.9403648376465,0,"2017-06-23","ARTO"
33.9403648376465,33.9403648376465,33.9403648376465,33.9403648376465,0,"2017-06-26","ARTO"
33.9403648376465,33.9403648376465,33.9403648376465,33.9403648376465,0,"2017-06-27","ARTO"
33.9403648376465,33.9403648376465,33.9403648376465,33.9403648376465,0,"2017-06-28","ARTO"
33.9403648376465,33.9403648376465,33.9403648376465,33.9403648376465,0,"2017-06-29","ARTO"
33.9403648376465,33.9403648376465,33.9403648376465,33.9403648376465,0,"2017-06-30","ARTO"
33.690803527832,33.690803527832,29.4482593536377,29.9473819732666,1089911,"2017-07-03","ARTO"
29.9473819732666,29.9473819732666,27.4517669677734,29.6978206634521,444780,"2017-07-04","ARTO"
29.1986961364746,32.1934356689453,24.4570274353027,28.9491367340088,7568474,"2017-07-05","ARTO"
28.9491367340088,28.9491367340088,24.2074661254883,24.2074661254883,9584009,"2017-07-06","ARTO"
24.3322486877441,24.9561500549316,24.2074661254883,24.3322486877441,952069,"2017-07-07","ARTO"
24.3322486877441,24.3322486877441,24.3322486877441,24.3322486877441,0,"2017-07-10","ARTO"
24.831371307373,24.831371307373,23.2092208862305,23.9579048156738,738895,"2017-07-11","ARTO"
24.9561500549316,24.9561500549316,23.9579048156738,24.831371307373,419135,"2017-07-12","ARTO"
24.831371307373,24.831371307373,24.2074661254883,24.58180809021,137040,"2017-07-13","ARTO"
24.4570274353027,24.831371307373,23.7083435058594,24.4570274353027,502481,"2017-07-14","ARTO"
24.2074661254883,24.4570274353027,23.4587821960449,24.3322486877441,292513,"2017-07-17","ARTO"
24.4570274353027,24.4570274353027,22.959659576416,23.8331241607666,211571,"2017-07-18","ARTO"
23.8331241607666,23.8331241607666,23.3340015411377,23.4587821960449,423943,"2017-07-19","ARTO"
23.7083435058594,25.7048358917236,23.0844402313232,24.9561500549316,6268594,"2017-07-20","ARTO"
23.9579048156738,24.9561500549316,23.2092208862305,24.58180809021,448787,"2017-07-21","ARTO"
23.9579048156738,24.4570274353027,21.2127285003662,21.2127285003662,2747218,"2017-07-24","ARTO"
22.4605350494385,23.3340015411377,22.2109756469727,22.959659576416,471226,"2017-07-25","ARTO"
23.4587821960449,23.4587821960449,23.3340015411377,23.3340015411377,1602,"2017-07-26","ARTO"
22.4605350494385,22.4605350494385,22.3357563018799,22.4605350494385,642727,"2017-07-27","ARTO"
23.0844402313232,23.0844402313232,22.0861930847168,22.0861930847168,113799,"2017-07-28","ARTO"
22.0861930847168,23.0844402313232,19.216236114502,22.8348789215088,22439,"2017-07-31","ARTO"
22.8348789215088,22.8348789215088,22.8348789215088,22.8348789215088,0,"2017-08-01","ARTO"
22.7100982666016,22.7100982666016,18.717113494873,22.7100982666016,58502,"2017-08-02","ARTO"
23.0844402313232,23.0844402313232,23.0844402313232,23.0844402313232,1602,"2017-08-03","ARTO"
23.0844402313232,23.0844402313232,23.0844402313232,23.0844402313232,0,"2017-08-04","ARTO"
23.0844402313232,23.0844402313232,23.0844402313232,23.0844402313232,20836,"2017-08-07","ARTO"
23.0844402313232,23.9579048156738,21.7118511199951,22.959659576416,250038,"2017-08-08","ARTO"
23.5835628509521,23.5835628509521,23.5835628509521,23.5835628509521,1602,"2017-08-09","ARTO"
22.4605350494385,22.4605350494385,21.8366317749023,21.8366317749023,40070,"2017-08-10","ARTO"
23.4587821960449,23.4587821960449,23.2092208862305,23.3340015411377,443177,"2017-08-11","ARTO"
23.2092208862305,23.4587821960449,22.8348789215088,22.8348789215088,187528,"2017-08-14","ARTO"
23.3340015411377,23.7083435058594,19.4657974243164,19.4657974243164,36063,"2017-08-15","ARTO"
20.7136058807373,21.8366317749023,20.7136058807373,21.4622898101807,672379,"2017-08-16","ARTO"
21.4622898101807,21.4622898101807,21.4622898101807,21.4622898101807,0,"2017-08-17","ARTO"
24.4570274353027,24.4570274353027,21.4622898101807,22.959659576416,42474,"2017-08-18","ARTO"
22.5853176116943,22.5853176116943,22.3357563018799,22.3357563018799,2404,"2017-08-21","ARTO"
22.959659576416,22.959659576416,21.4622898101807,21.4622898101807,273279,"2017-08-22","ARTO"
22.0861930847168,22.0861930847168,21.5870704650879,21.9614124298096,52892,"2017-08-23","ARTO"
21.7118511199951,21.7118511199951,21.5870704650879,21.5870704650879,100977,"2017-08-24","ARTO"
21.5870704650879,21.7118511199951,21.5870704650879,21.7118511199951,1015380,"2017-08-25","ARTO"
21.3375091552734,21.8366317749023,20.7136058807373,21.8366317749023,12021,"2017-08-28","ARTO"
21.3375091552734,21.3375091552734,19.9649219512939,21.2127285003662,27247,"2017-08-29","ARTO"
21.2127285003662,21.2127285003662,19.3410167694092,20.4640445709229,159479,"2017-08-30","ARTO"
20.4640445709229,21.2127285003662,19.3410167694092,20.9631671905518,65715,"2017-08-31","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,0,"2017-09-01","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,16028,"2017-09-04","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,1602,"2017-09-05","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,8815,"2017-09-06","ARTO"
21.7118511199951,22.2109756469727,19.9649219512939,21.2127285003662,59304,"2017-09-07","ARTO"
19.9649219512939,22.959659576416,19.9649219512939,21.2127285003662,101778,"2017-09-08","ARTO"
22.2109756469727,22.2109756469727,20.5888252258301,20.5888252258301,4007,"2017-09-11","ARTO"
20.5888252258301,24.3322486877441,20.5888252258301,21.3375091552734,464013,"2017-09-12","ARTO"
21.2127285003662,21.2127285003662,20.4640445709229,20.4640445709229,23240,"2017-09-13","ARTO"
20.4640445709229,21.2127285003662,20.4640445709229,21.2127285003662,16829,"2017-09-14","ARTO"
22.4605350494385,23.0844402313232,22.4605350494385,22.959659576416,136238,"2017-09-15","ARTO"
22.8348789215088,22.8348789215088,22.8348789215088,22.8348789215088,801,"2017-09-18","ARTO"
21.8366317749023,22.4605350494385,21.8366317749023,22.4605350494385,133834,"2017-09-19","ARTO"
22.4605350494385,22.4605350494385,21.3375091552734,21.3375091552734,88956,"2017-09-20","ARTO"
21.3375091552734,21.3375091552734,21.3375091552734,21.3375091552734,0,"2017-09-21","ARTO"
21.3375091552734,22.4605350494385,21.2127285003662,21.2127285003662,92161,"2017-09-22","ARTO"
22.4605350494385,22.4605350494385,21.2127285003662,21.2127285003662,132231,"2017-09-25","ARTO"
21.2127285003662,21.2127285003662,21.087947845459,21.2127285003662,104984,"2017-09-26","ARTO"
21.8366317749023,21.8366317749023,21.2127285003662,21.3375091552734,177912,"2017-09-27","ARTO"
21.3375091552734,21.3375091552734,21.3375091552734,21.3375091552734,0,"2017-09-28","ARTO"
20.5888252258301,21.2127285003662,20.4640445709229,20.4640445709229,284498,"2017-09-29","ARTO"
23.0844402313232,25.4552745819092,20.5888252258301,20.5888252258301,99374,"2017-10-02","ARTO"
21.2127285003662,21.2127285003662,20.9631671905518,21.2127285003662,70523,"2017-10-03","ARTO"
21.2127285003662,21.2127285003662,20.2144832611084,20.8383865356445,123416,"2017-10-04","ARTO"
20.8383865356445,20.8383865356445,20.2144832611084,20.8383865356445,204358,"2017-10-05","ARTO"
20.5888252258301,20.5888252258301,20.0897026062012,20.5888252258301,20035,"2017-10-06","ARTO"
20.5888252258301,20.8383865356445,19.9649219512939,19.9649219512939,62509,"2017-10-09","ARTO"
19.9649219512939,21.087947845459,19.216236114502,20.2144832611084,77736,"2017-10-10","ARTO"
20.0897026062012,20.7136058807373,19.4657974243164,19.5905780792236,180316,"2017-10-11","ARTO"
20.7136058807373,22.4605350494385,19.7153606414795,20.4640445709229,37666,"2017-10-12","ARTO"
20.4640445709229,20.8383865356445,20.4640445709229,20.8383865356445,3205,"2017-10-13","ARTO"
20.8383865356445,20.8383865356445,14.8489103317261,20.5888252258301,13623,"2017-10-16","ARTO"
22.8348789215088,22.8348789215088,20.5888252258301,21.3375091552734,22439,"2017-10-17","ARTO"
19.7153606414795,21.2127285003662,19.7153606414795,20.8383865356445,102579,"2017-10-18","ARTO"
20.3392639160156,20.5888252258301,19.7153606414795,20.5888252258301,92963,"2017-10-19","ARTO"
20.3392639160156,20.5888252258301,19.216236114502,20.3392639160156,54495,"2017-10-20","ARTO"
20.2144832611084,20.4640445709229,19.0914554595947,19.0914554595947,231606,"2017-10-23","ARTO"
18.9666748046875,19.9649219512939,18.9666748046875,19.9649219512939,92963,"2017-10-24","ARTO"
20.2144832611084,20.2144832611084,19.3410167694092,19.9649219512939,49687,"2017-10-25","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,801,"2017-10-26","ARTO"
19.8401393890381,20.3392639160156,19.216236114502,19.9649219512939,99374,"2017-10-27","ARTO"
19.216236114502,20.2144832611084,19.216236114502,19.8401393890381,48885,"2017-10-30","ARTO"
19.5905780792236,19.8401393890381,19.216236114502,19.216236114502,80941,"2017-10-31","ARTO"
19.216236114502,22.4605350494385,19.0914554595947,19.8401393890381,108189,"2017-11-01","ARTO"
19.5905780792236,20.3392639160156,19.5905780792236,20.3392639160156,22439,"2017-11-02","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,0,"2017-11-03","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,0,"2017-11-06","ARTO"
20.5888252258301,20.5888252258301,19.5905780792236,20.3392639160156,20836,"2017-11-07","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,2404,"2017-11-08","ARTO"
19.9649219512939,19.9649219512939,18.717113494873,19.7153606414795,87353,"2017-11-09","ARTO"
19.7153606414795,19.7153606414795,19.7153606414795,19.7153606414795,15226,"2017-11-10","ARTO"
19.7153606414795,20.3392639160156,19.7153606414795,20.3392639160156,48084,"2017-11-13","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,0,"2017-11-14","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,1602,"2017-11-15","ARTO"
19.4657974243164,20.9631671905518,19.4657974243164,20.9631671905518,177110,"2017-11-16","ARTO"
20.8383865356445,20.8383865356445,20.8383865356445,20.8383865356445,8014,"2017-11-17","ARTO"
19.7153606414795,22.959659576416,19.7153606414795,19.7153606414795,72126,"2017-11-20","ARTO"
19.4657974243164,20.9631671905518,19.4657974243164,20.9631671905518,11219,"2017-11-21","ARTO"
23.4587821960449,23.4587821960449,21.7118511199951,21.7118511199951,22439,"2017-11-22","ARTO"
22.4605350494385,22.4605350494385,20.5888252258301,20.9631671905518,149061,"2017-11-23","ARTO"
21.8366317749023,21.8366317749023,20.2144832611084,20.5888252258301,42474,"2017-11-24","ARTO"
19.7153606414795,21.2127285003662,19.216236114502,21.2127285003662,87353,"2017-11-27","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,24042,"2017-11-28","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,4007,"2017-11-29","ARTO"
22.4605350494385,22.4605350494385,21.3375091552734,21.3375091552734,4808,"2017-11-30","ARTO"
21.3375091552734,21.3375091552734,21.3375091552734,21.3375091552734,0,"2017-12-01","ARTO"
21.3375091552734,21.3375091552734,21.3375091552734,21.3375091552734,0,"2017-12-04","ARTO"
22.4605350494385,22.4605350494385,19.8401393890381,19.9649219512939,106586,"2017-12-05","ARTO"
21.2127285003662,21.2127285003662,18.9666748046875,19.9649219512939,12822,"2017-12-06","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,1602,"2017-12-07","ARTO"
22.4605350494385,22.4605350494385,21.8366317749023,21.8366317749023,2404,"2017-12-08","ARTO"
21.8366317749023,21.8366317749023,21.8366317749023,21.8366317749023,0,"2017-12-11","ARTO"
21.7118511199951,21.7118511199951,20.5888252258301,20.5888252258301,4808,"2017-12-12","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2017-12-13","ARTO"
21.2127285003662,21.2127285003662,20.5888252258301,20.5888252258301,41673,"2017-12-14","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2017-12-15","ARTO"
20.5888252258301,21.2127285003662,20.5888252258301,21.2127285003662,5609,"2017-12-18","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-12-19","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-12-20","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-12-21","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,11219,"2017-12-22","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-12-25","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2017-12-26","ARTO"
21.2127285003662,21.2127285003662,17.4693069458008,18.0932102203369,381469,"2017-12-27","ARTO"
18.0932102203369,21.4622898101807,18.0932102203369,19.3410167694092,161082,"2017-12-28","ARTO"
19.3410167694092,21.4622898101807,18.4675521850586,20.9631671905518,96168,"2017-12-29","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,0,"2018-01-01","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,0,"2018-01-02","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,4007,"2018-01-03","ARTO"
20.9631671905518,20.9631671905518,19.0914554595947,20.2144832611084,6411,"2018-01-04","ARTO"
18.717113494873,20.2144832611084,18.717113494873,20.2144832611084,5609,"2018-01-05","ARTO"
19.4657974243164,20.4640445709229,16.9701824188232,19.5905780792236,501679,"2018-01-08","ARTO"
19.5905780792236,22.7100982666016,19.5905780792236,20.4640445709229,20035,"2018-01-09","ARTO"
22.7100982666016,22.7100982666016,22.0861930847168,22.0861930847168,1602,"2018-01-10","ARTO"
22.0861930847168,22.0861930847168,22.0861930847168,22.0861930847168,0,"2018-01-11","ARTO"
22.0861930847168,22.0861930847168,22.0861930847168,22.0861930847168,0,"2018-01-12","ARTO"
19.9649219512939,20.4640445709229,19.9649219512939,19.9649219512939,81743,"2018-01-15","ARTO"
20.4640445709229,20.7136058807373,18.9666748046875,20.3392639160156,31254,"2018-01-16","ARTO"
18.9666748046875,20.5888252258301,18.8418941497803,19.9649219512939,157876,"2018-01-17","ARTO"
19.9649219512939,21.2127285003662,19.9649219512939,20.8383865356445,16028,"2018-01-18","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,801,"2018-01-19","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-01-22","ARTO"
22.2109756469727,22.2109756469727,22.2109756469727,22.2109756469727,801,"2018-01-23","ARTO"
22.2109756469727,22.2109756469727,22.2109756469727,22.2109756469727,0,"2018-01-24","ARTO"
20.3392639160156,21.2127285003662,19.7153606414795,21.2127285003662,346207,"2018-01-25","ARTO"
18.9666748046875,21.2127285003662,18.9666748046875,21.2127285003662,1602,"2018-01-26","ARTO"
21.087947845459,28.4500122070312,21.087947845459,24.9561500549316,8156706,"2018-01-29","ARTO"
26.2039585113525,27.4517669677734,24.4570274353027,24.58180809021,3890824,"2018-01-30","ARTO"
24.58180809021,24.9561500549316,23.2092208862305,24.58180809021,379064,"2018-01-31","ARTO"
23.7083435058594,24.9561500549316,23.7083435058594,23.9579048156738,57701,"2018-02-01","ARTO"
24.7065906524658,24.7065906524658,24.7065906524658,24.7065906524658,23240,"2018-02-02","ARTO"
25.4552745819092,25.4552745819092,24.9561500549316,24.9561500549316,82544,"2018-02-05","ARTO"
26.2039585113525,26.2039585113525,22.4605350494385,25.2057132720947,419135,"2018-02-06","ARTO"
25.4552745819092,26.4535217285156,25.4552745819092,25.7048358917236,406312,"2018-02-07","ARTO"
26.2039585113525,28.6995735168457,24.9561500549316,25.7048358917236,2240730,"2018-02-08","ARTO"
25.4552745819092,26.7030811309814,25.2057132720947,25.7048358917236,336590,"2018-02-09","ARTO"
26.4535217285156,26.4535217285156,23.9579048156738,25.2057132720947,93764,"2018-02-12","ARTO"
25.4552745819092,25.4552745819092,25.4552745819092,25.4552745819092,1602,"2018-02-13","ARTO"
23.8331241607666,25.4552745819092,23.8331241607666,25.4552745819092,10418,"2018-02-14","ARTO"
25.4552745819092,25.4552745819092,25.4552745819092,25.4552745819092,11219,"2018-02-15","ARTO"
25.4552745819092,25.4552745819092,25.4552745819092,25.4552745819092,0,"2018-02-16","ARTO"
25.4552745819092,28.6995735168457,25.4552745819092,25.7048358917236,200351,"2018-02-19","ARTO"
25.7048358917236,27.7013282775879,25.4552745819092,26.7030811309814,2996455,"2018-02-20","ARTO"
25.7048358917236,25.7048358917236,24.9561500549316,25.2057132720947,504885,"2018-02-21","ARTO"
26.4535217285156,26.4535217285156,23.7083435058594,23.7083435058594,108189,"2018-02-22","ARTO"
24.9561500549316,24.9561500549316,24.9561500549316,24.9561500549316,3205,"2018-02-23","ARTO"
25.4552745819092,25.4552745819092,23.9579048156738,23.9579048156738,295718,"2018-02-26","ARTO"
24.9561500549316,24.9561500549316,23.9579048156738,24.9561500549316,83346,"2018-02-27","ARTO"
24.0826854705811,24.0826854705811,23.7083435058594,23.7083435058594,133834,"2018-02-28","ARTO"
24.3322486877441,24.9561500549316,24.3322486877441,24.3322486877441,12822,"2018-03-01","ARTO"
24.9561500549316,24.9561500549316,22.4605350494385,24.831371307373,4886971,"2018-03-02","ARTO"
25.9543972015381,25.9543972015381,23.0844402313232,24.831371307373,5245199,"2018-03-05","ARTO"
24.831371307373,24.831371307373,24.831371307373,24.831371307373,0,"2018-03-06","ARTO"
24.831371307373,24.831371307373,24.831371307373,24.831371307373,2404,"2018-03-07","ARTO"
18.9666748046875,24.7065906524658,18.8418941497803,24.7065906524658,289307,"2018-03-08","ARTO"
24.7065906524658,24.7065906524658,24.7065906524658,24.7065906524658,80140,"2018-03-09","ARTO"
24.7065906524658,24.9561500549316,19.0914554595947,24.58180809021,61708,"2018-03-12","ARTO"
25.4552745819092,25.4552745819092,25.4552745819092,25.4552745819092,1602,"2018-03-13","ARTO"
22.5853176116943,24.4570274353027,22.5853176116943,24.4570274353027,13623,"2018-03-14","ARTO"
25.4552745819092,25.4552745819092,25.4552745819092,25.4552745819092,1602,"2018-03-15","ARTO"
25.4552745819092,25.4552745819092,25.4552745819092,25.4552745819092,1602,"2018-03-16","ARTO"
25.4552745819092,25.4552745819092,25.4552745819092,25.4552745819092,1602,"2018-03-19","ARTO"
25.9543972015381,25.9543972015381,22.4605350494385,22.4605350494385,3205,"2018-03-20","ARTO"
22.4605350494385,23.7083435058594,21.8366317749023,21.8366317749023,234010,"2018-03-21","ARTO"
23.0844402313232,23.7083435058594,23.0844402313232,23.7083435058594,6411,"2018-03-22","ARTO"
23.7083435058594,23.7083435058594,23.7083435058594,23.7083435058594,0,"2018-03-23","ARTO"
24.9561500549316,24.9561500549316,24.9561500549316,24.9561500549316,1602,"2018-03-26","ARTO"
24.9561500549316,24.9561500549316,24.9561500549316,24.9561500549316,80941,"2018-03-27","ARTO"
17.7188663482666,17.7188663482666,17.7188663482666,17.7188663482666,801,"2018-03-28","ARTO"
21.2127285003662,23.8331241607666,19.9649219512939,23.8331241607666,1280646,"2018-03-29","ARTO"
23.8331241607666,23.8331241607666,23.8331241607666,23.8331241607666,0,"2018-03-30","ARTO"
23.8331241607666,24.0826854705811,19.3410167694092,22.959659576416,627500,"2018-04-02","ARTO"
22.7100982666016,22.7100982666016,19.216236114502,22.4605350494385,8815,"2018-04-03","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2018-04-04","ARTO"
23.7083435058594,23.7083435058594,23.7083435058594,23.7083435058594,3205,"2018-04-05","ARTO"
23.5835628509521,23.7083435058594,20.3392639160156,21.2127285003662,128224,"2018-04-06","ARTO"
21.2127285003662,22.4605350494385,20.7136058807373,21.2127285003662,68920,"2018-04-09","ARTO"
22.2109756469727,24.0826854705811,20.9631671905518,21.5870704650879,13623,"2018-04-10","ARTO"
21.5870704650879,21.5870704650879,21.2127285003662,21.4622898101807,5609,"2018-04-11","ARTO"
22.4605350494385,22.4605350494385,19.3410167694092,19.3410167694092,43275,"2018-04-12","ARTO"
19.4657974243164,24.3322486877441,19.4657974243164,22.2109756469727,640323,"2018-04-13","ARTO"
22.2109756469727,22.2109756469727,22.2109756469727,22.2109756469727,0,"2018-04-16","ARTO"
22.2109756469727,22.2109756469727,22.2109756469727,22.2109756469727,0,"2018-04-17","ARTO"
22.7100982666016,22.7100982666016,21.8366317749023,22.4605350494385,16028,"2018-04-18","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2018-04-19","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2018-04-20","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,24843,"2018-04-23","ARTO"
22.0861930847168,22.0861930847168,19.3410167694092,19.9649219512939,15226,"2018-04-24","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2018-04-25","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2018-04-26","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2018-04-27","ARTO"
20.9631671905518,22.2109756469727,20.0897026062012,20.0897026062012,26446,"2018-04-30","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-05-01","ARTO"
20.7136058807373,21.2127285003662,20.7136058807373,21.2127285003662,1602,"2018-05-02","ARTO"
21.2127285003662,21.7118511199951,21.2127285003662,21.4622898101807,5609,"2018-05-03","ARTO"
21.4622898101807,21.4622898101807,21.2127285003662,21.2127285003662,4007,"2018-05-04","ARTO"
22.2109756469727,22.2109756469727,20.9631671905518,21.4622898101807,4808,"2018-05-07","ARTO"
19.9649219512939,21.2127285003662,18.717113494873,20.2144832611084,4808,"2018-05-08","ARTO"
21.8366317749023,21.8366317749023,20.2144832611084,21.2127285003662,38467,"2018-05-09","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-05-10","ARTO"
21.2127285003662,21.8366317749023,20.2144832611084,20.9631671905518,1012175,"2018-05-11","ARTO"
21.2127285003662,21.2127285003662,20.0897026062012,21.2127285003662,4808,"2018-05-14","ARTO"
21.8366317749023,21.8366317749023,21.2127285003662,21.2127285003662,3205,"2018-05-15","ARTO"
21.8366317749023,21.8366317749023,21.3375091552734,21.3375091552734,1602,"2018-05-16","ARTO"
22.2109756469727,22.2109756469727,20.9631671905518,21.8366317749023,152267,"2018-05-17","ARTO"
21.8366317749023,21.8366317749023,20.7136058807373,21.8366317749023,5609,"2018-05-18","ARTO"
21.8366317749023,21.8366317749023,21.8366317749023,21.8366317749023,0,"2018-05-21","ARTO"
22.7100982666016,22.7100982666016,20.9631671905518,21.4622898101807,324569,"2018-05-22","ARTO"
22.0861930847168,22.0861930847168,19.9649219512939,20.9631671905518,97771,"2018-05-23","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,20836,"2018-05-24","ARTO"
21.7118511199951,21.7118511199951,20.4640445709229,21.087947845459,104182,"2018-05-25","ARTO"
21.8366317749023,21.8366317749023,20.2144832611084,20.9631671905518,108991,"2018-05-28","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,0,"2018-05-29","ARTO"
21.8366317749023,21.8366317749023,20.9631671905518,20.9631671905518,212372,"2018-05-30","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,0,"2018-05-31","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,0,"2018-06-01","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,0,"2018-06-04","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,0,"2018-06-05","ARTO"
21.5870704650879,21.5870704650879,18.717113494873,20.4640445709229,187528,"2018-06-06","ARTO"
20.2144832611084,20.2144832611084,18.717113494873,20.2144832611084,38467,"2018-06-07","ARTO"
21.2127285003662,21.2127285003662,18.717113494873,20.0897026062012,84948,"2018-06-08","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-06-11","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-06-12","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-06-13","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-06-14","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-06-15","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-06-18","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-06-19","ARTO"
21.2127285003662,21.2127285003662,19.7153606414795,19.7153606414795,48084,"2018-06-20","ARTO"
20.9631671905518,20.9631671905518,19.216236114502,19.216236114502,48885,"2018-06-21","ARTO"
19.9649219512939,19.9649219512939,18.717113494873,18.717113494873,24843,"2018-06-22","ARTO"
19.9649219512939,21.2127285003662,18.9666748046875,19.4657974243164,770150,"2018-06-25","ARTO"
20.3392639160156,20.3392639160156,18.2179908752441,20.2144832611084,82544,"2018-06-26","ARTO"
20.2144832611084,20.2144832611084,20.2144832611084,20.2144832611084,0,"2018-06-27","ARTO"
21.2127285003662,21.2127285003662,19.7153606414795,20.4640445709229,11219,"2018-06-28","ARTO"
21.5870704650879,21.5870704650879,18.2179908752441,20.3392639160156,69722,"2018-06-29","ARTO"
20.9631671905518,20.9631671905518,19.216236114502,20.2144832611084,164288,"2018-07-02","ARTO"
20.9631671905518,20.9631671905518,17.4693069458008,19.8401393890381,44077,"2018-07-03","ARTO"
19.0914554595947,19.8401393890381,19.0914554595947,19.3410167694092,75332,"2018-07-04","ARTO"
20.5888252258301,20.5888252258301,17.9684295654297,20.5888252258301,13623,"2018-07-05","ARTO"
21.2127285003662,21.2127285003662,18.0932102203369,21.2127285003662,828653,"2018-07-06","ARTO"
20.8383865356445,20.8383865356445,20.7136058807373,20.8383865356445,12021,"2018-07-09","ARTO"
19.4657974243164,20.2144832611084,18.717113494873,19.4657974243164,207564,"2018-07-10","ARTO"
20.5888252258301,20.5888252258301,18.2179908752441,18.717113494873,61708,"2018-07-11","ARTO"
18.717113494873,20.3392639160156,18.717113494873,19.7153606414795,345405,"2018-07-12","ARTO"
19.7153606414795,19.7153606414795,19.7153606414795,19.7153606414795,0,"2018-07-13","ARTO"
18.717113494873,18.717113494873,18.0932102203369,18.3427715301514,16028,"2018-07-16","ARTO"
19.4657974243164,19.4657974243164,18.4675521850586,19.216236114502,38467,"2018-07-17","ARTO"
20.3392639160156,20.3392639160156,18.717113494873,20.0897026062012,52892,"2018-07-18","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-07-19","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-07-20","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2018-07-23","ARTO"
21.5870704650879,21.5870704650879,18.717113494873,20.3392639160156,133834,"2018-07-24","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,0,"2018-07-25","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,0,"2018-07-26","ARTO"
21.5870704650879,21.5870704650879,20.7136058807373,20.7136058807373,21637,"2018-07-27","ARTO"
21.087947845459,21.087947845459,20.4640445709229,20.4640445709229,108991,"2018-07-30","ARTO"
20.9631671905518,20.9631671905518,19.4657974243164,19.4657974243164,1602,"2018-07-31","ARTO"
20.3392639160156,20.4640445709229,18.717113494873,19.9649219512939,95367,"2018-08-01","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,1602,"2018-08-02","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2018-08-03","ARTO"
21.8366317749023,21.8366317749023,19.9649219512939,20.5888252258301,16829,"2018-08-06","ARTO"
21.087947845459,21.087947845459,20.2144832611084,20.2144832611084,131430,"2018-08-07","ARTO"
21.2127285003662,21.2127285003662,18.8418941497803,20.2144832611084,2890670,"2018-08-08","ARTO"
20.9631671905518,20.9631671905518,20.2144832611084,20.2144832611084,2404,"2018-08-09","ARTO"
21.087947845459,21.087947845459,20.5888252258301,20.5888252258301,10418,"2018-08-10","ARTO"
21.5870704650879,21.5870704650879,19.4657974243164,20.4640445709229,2404,"2018-08-13","ARTO"
20.4640445709229,20.4640445709229,20.4640445709229,20.4640445709229,0,"2018-08-14","ARTO"
21.2127285003662,21.2127285003662,17.7188663482666,19.8401393890381,1333538,"2018-08-15","ARTO"
20.8383865356445,20.8383865356445,17.594087600708,20.2144832611084,143451,"2018-08-16","ARTO"
20.2144832611084,20.2144832611084,20.2144832611084,20.2144832611084,0,"2018-08-17","ARTO"
20.2144832611084,20.2144832611084,20.2144832611084,20.2144832611084,0,"2018-08-20","ARTO"
20.2144832611084,20.2144832611084,20.2144832611084,20.2144832611084,0,"2018-08-21","ARTO"
20.2144832611084,20.2144832611084,20.2144832611084,20.2144832611084,0,"2018-08-22","ARTO"
20.5888252258301,20.5888252258301,17.4693069458008,19.9649219512939,2404,"2018-08-23","ARTO"
19.9649219512939,21.2127285003662,19.9649219512939,21.2127285003662,82544,"2018-08-24","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-08-27","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-08-28","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-08-29","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-08-30","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-08-31","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-09-03","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-09-04","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-09-05","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-09-06","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-09-07","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-09-10","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-09-11","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-09-12","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-09-13","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,0,"2018-09-14","ARTO"
22.7100982666016,22.7100982666016,21.7118511199951,21.7118511199951,108189,"2018-09-17","ARTO"
22.959659576416,22.959659576416,19.8401393890381,22.3357563018799,88154,"2018-09-18","ARTO"
22.0861930847168,22.0861930847168,17.0949630737305,17.0949630737305,1602,"2018-09-19","ARTO"
17.594087600708,20.0897026062012,17.0949630737305,19.216236114502,360632,"2018-09-20","ARTO"
20.4640445709229,25.4552745819092,19.216236114502,19.3410167694092,68119,"2018-09-21","ARTO"
17.0949630737305,20.8383865356445,17.0949630737305,19.8401393890381,24843,"2018-09-24","ARTO"
19.9649219512939,19.9649219512939,17.4693069458008,19.7153606414795,41673,"2018-09-25","ARTO"
19.9649219512939,19.9649219512939,18.0932102203369,19.9649219512939,162685,"2018-09-26","ARTO"
18.8418941497803,19.9649219512939,18.8418941497803,19.9649219512939,167493,"2018-09-27","ARTO"
19.9649219512939,19.9649219512939,18.8418941497803,19.8401393890381,3205,"2018-09-28","ARTO"
18.0932102203369,19.8401393890381,18.0932102203369,19.8401393890381,8815,"2018-10-01","ARTO"
19.8401393890381,19.8401393890381,19.8401393890381,19.8401393890381,0,"2018-10-02","ARTO"
21.2127285003662,21.2127285003662,15.2232522964478,18.8418941497803,96168,"2018-10-03","ARTO"
21.7118511199951,21.7118511199951,19.9649219512939,20.8383865356445,32857,"2018-10-04","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,801,"2018-10-05","ARTO"
20.5888252258301,20.5888252258301,19.8401393890381,19.8401393890381,8014,"2018-10-08","ARTO"
21.7118511199951,21.7118511199951,18.9666748046875,21.7118511199951,131430,"2018-10-09","ARTO"
21.7118511199951,22.959659576416,18.3427715301514,20.2144832611084,581820,"2018-10-10","ARTO"
20.2144832611084,22.959659576416,18.717113494873,20.4640445709229,2041180,"2018-10-11","ARTO"
20.4640445709229,20.4640445709229,20.4640445709229,20.4640445709229,0,"2018-10-12","ARTO"
21.7118511199951,21.7118511199951,19.4657974243164,19.5905780792236,114601,"2018-10-15","ARTO"
21.5870704650879,21.5870704650879,18.9666748046875,19.8401393890381,185124,"2018-10-16","ARTO"
20.2144832611084,20.2144832611084,18.9666748046875,19.9649219512939,23240,"2018-10-17","ARTO"
20.2144832611084,21.4622898101807,19.9649219512939,20.4640445709229,68119,"2018-10-18","ARTO"
20.4640445709229,21.087947845459,19.4657974243164,19.5905780792236,19233,"2018-10-19","ARTO"
18.717113494873,19.9649219512939,18.717113494873,19.216236114502,417532,"2018-10-22","ARTO"
19.216236114502,19.8401393890381,19.216236114502,19.216236114502,32857,"2018-10-23","ARTO"
18.9666748046875,18.9666748046875,18.0932102203369,18.9666748046875,135437,"2018-10-24","ARTO"
18.9666748046875,18.9666748046875,18.9666748046875,18.9666748046875,0,"2018-10-25","ARTO"
19.3410167694092,19.3410167694092,18.4675521850586,18.9666748046875,17630,"2018-10-26","ARTO"
19.9649219512939,19.9649219512939,18.4675521850586,19.5905780792236,21637,"2018-10-29","ARTO"
20.4640445709229,24.2074661254883,18.717113494873,21.087947845459,1145208,"2018-10-30","ARTO"
21.7118511199951,21.7118511199951,19.216236114502,20.8383865356445,84147,"2018-10-31","ARTO"
20.4640445709229,20.7136058807373,20.2144832611084,20.7136058807373,24843,"2018-11-01","ARTO"
19.4657974243164,20.5888252258301,17.4693069458008,20.5888252258301,14425,"2018-11-02","ARTO"
20.4640445709229,20.5888252258301,19.4657974243164,19.4657974243164,108189,"2018-11-05","ARTO"
20.4640445709229,20.4640445709229,19.4657974243164,20.4640445709229,7212,"2018-11-06","ARTO"
18.9666748046875,20.2144832611084,18.9666748046875,19.7153606414795,2404,"2018-11-07","ARTO"
18.9666748046875,20.4640445709229,18.9666748046875,19.3410167694092,14425,"2018-11-08","ARTO"
18.9666748046875,20.2144832611084,18.9666748046875,19.4657974243164,45680,"2018-11-09","ARTO"
18.9666748046875,19.9649219512939,18.9666748046875,19.9649219512939,39268,"2018-11-12","ARTO"
19.9649219512939,26.9526443481445,18.9666748046875,19.9649219512939,211571,"2018-11-13","ARTO"
19.7153606414795,22.4605350494385,19.7153606414795,20.3392639160156,185926,"2018-11-14","ARTO"
18.9666748046875,24.2074661254883,18.9666748046875,19.7153606414795,11219,"2018-11-15","ARTO"
20.7136058807373,24.831371307373,19.4657974243164,23.7083435058594,117005,"2018-11-16","ARTO"
23.8331241607666,23.8331241607666,20.0897026062012,22.2109756469727,119409,"2018-11-19","ARTO"
22.2109756469727,22.2109756469727,22.2109756469727,22.2109756469727,0,"2018-11-20","ARTO"
19.9649219512939,23.5835628509521,19.9649219512939,22.8348789215088,68920,"2018-11-21","ARTO"
26.4535217285156,26.4535217285156,20.2144832611084,21.5870704650879,360632,"2018-11-22","ARTO"
21.5870704650879,21.5870704650879,21.5870704650879,21.5870704650879,0,"2018-11-23","ARTO"
22.959659576416,22.959659576416,21.7118511199951,22.2109756469727,10418,"2018-11-26","ARTO"
25.2057132720947,25.2057132720947,21.3375091552734,21.3375091552734,12021,"2018-11-27","ARTO"
21.3375091552734,21.3375091552734,21.3375091552734,21.3375091552734,0,"2018-11-28","ARTO"
21.3375091552734,21.3375091552734,21.3375091552734,21.3375091552734,0,"2018-11-29","ARTO"
24.0826854705811,24.0826854705811,19.3410167694092,21.2127285003662,258854,"2018-11-30","ARTO"
22.4605350494385,26.4535217285156,18.9666748046875,22.7100982666016,26446,"2018-12-03","ARTO"
22.7100982666016,23.7083435058594,22.3357563018799,22.959659576416,106586,"2018-12-04","ARTO"
22.959659576416,22.959659576416,22.959659576416,22.959659576416,0,"2018-12-05","ARTO"
21.3375091552734,21.4622898101807,20.0897026062012,21.4622898101807,30453,"2018-12-06","ARTO"
20.7136058807373,23.7083435058594,20.7136058807373,23.7083435058594,32857,"2018-12-07","ARTO"
23.7083435058594,23.7083435058594,23.7083435058594,23.7083435058594,0,"2018-12-10","ARTO"
23.7083435058594,23.7083435058594,23.7083435058594,23.7083435058594,0,"2018-12-11","ARTO"
23.7083435058594,23.7083435058594,23.7083435058594,23.7083435058594,0,"2018-12-12","ARTO"
23.7083435058594,23.7083435058594,23.7083435058594,23.7083435058594,0,"2018-12-13","ARTO"
21.8366317749023,21.8366317749023,21.8366317749023,21.8366317749023,80140,"2018-12-14","ARTO"
21.8366317749023,23.7083435058594,21.8366317749023,22.959659576416,6411,"2018-12-17","ARTO"
24.2074661254883,26.2039585113525,19.9649219512939,24.2074661254883,198748,"2018-12-18","ARTO"
23.2092208862305,23.2092208862305,20.7136058807373,21.7118511199951,201954,"2018-12-19","ARTO"
21.7118511199951,29.1986961364746,21.7118511199951,29.1986961364746,12465062,"2018-12-20","ARTO"
29.1986961364746,32.4429969787598,22.0861930847168,22.4605350494385,19564714,"2018-12-21","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2018-12-24","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,0,"2018-12-25","ARTO"
22.5853176116943,23.5835628509521,22.2109756469727,22.2109756469727,5361403,"2018-12-26","ARTO"
21.8366317749023,23.0844402313232,21.8366317749023,22.8348789215088,3346669,"2018-12-27","ARTO"
22.959659576416,24.9561500549316,21.8366317749023,22.959659576416,1634867,"2018-12-28","ARTO"
22.959659576416,22.959659576416,22.959659576416,22.959659576416,0,"2018-12-31","ARTO"
22.959659576416,22.959659576416,22.959659576416,22.959659576416,0,"2019-01-01","ARTO"
23.5835628509521,24.831371307373,21.9614124298096,23.4587821960449,5322936,"2019-01-02","ARTO"
23.4587821960449,23.4587821960449,22.2109756469727,22.7100982666016,2376167,"2019-01-03","ARTO"
22.7100982666016,23.3340015411377,22.4605350494385,22.8348789215088,3278550,"2019-01-04","ARTO"
23.4587821960449,24.3322486877441,21.2127285003662,22.2109756469727,2818543,"2019-01-07","ARTO"
22.7100982666016,23.5835628509521,21.8366317749023,22.4605350494385,4704250,"2019-01-08","ARTO"
23.2092208862305,23.2092208862305,21.8366317749023,21.8366317749023,997749,"2019-01-09","ARTO"
22.8348789215088,22.8348789215088,21.8366317749023,22.3357563018799,1271830,"2019-01-10","ARTO"
22.4605350494385,22.7100982666016,22.0861930847168,22.4605350494385,2459513,"2019-01-11","ARTO"
22.4605350494385,24.2074661254883,21.3375091552734,22.5853176116943,4855716,"2019-01-14","ARTO"
23.2092208862305,23.2092208862305,21.8366317749023,22.2109756469727,4713867,"2019-01-15","ARTO"
22.959659576416,22.959659576416,21.8366317749023,21.9614124298096,5387048,"2019-01-16","ARTO"
22.2109756469727,22.8348789215088,21.8366317749023,22.4605350494385,972104,"2019-01-17","ARTO"
23.7083435058594,23.7083435058594,21.7118511199951,21.8366317749023,644330,"2019-01-18","ARTO"
22.0861930847168,22.2109756469727,21.087947845459,21.8366317749023,1332737,"2019-01-21","ARTO"
22.0861930847168,22.0861930847168,21.2127285003662,21.8366317749023,537743,"2019-01-22","ARTO"
21.2127285003662,21.4622898101807,19.8401393890381,20.8383865356445,3137502,"2019-01-23","ARTO"
20.8383865356445,20.8383865356445,20.5888252258301,20.7136058807373,252442,"2019-01-24","ARTO"
20.7136058807373,20.7136058807373,20.7136058807373,20.7136058807373,0,"2019-01-25","ARTO"
21.7118511199951,21.8366317749023,20.8383865356445,21.087947845459,106586,"2019-01-28","ARTO"
21.087947845459,21.5870704650879,20.5888252258301,21.3375091552734,749314,"2019-01-29","ARTO"
21.3375091552734,21.3375091552734,20.7136058807373,20.8383865356445,201152,"2019-01-30","ARTO"
20.8383865356445,20.8383865356445,20.8383865356445,20.8383865356445,0,"2019-01-31","ARTO"
20.9631671905518,21.3375091552734,20.9631671905518,21.3375091552734,482446,"2019-02-01","ARTO"
20.9631671905518,21.087947845459,20.9631671905518,21.087947845459,36864,"2019-02-04","ARTO"
21.087947845459,21.087947845459,21.087947845459,21.087947845459,0,"2019-02-05","ARTO"
20.9631671905518,20.9631671905518,20.5888252258301,20.7136058807373,700428,"2019-02-06","ARTO"
20.8383865356445,21.2127285003662,20.7136058807373,21.087947845459,36063,"2019-02-07","ARTO"
21.087947845459,21.087947845459,21.087947845459,21.087947845459,0,"2019-02-08","ARTO"
20.5888252258301,20.8383865356445,20.4640445709229,20.4640445709229,258854,"2019-02-11","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,153869,"2019-02-12","ARTO"
20.5888252258301,20.9631671905518,20.5888252258301,20.9631671905518,14425,"2019-02-13","ARTO"
20.7136058807373,20.7136058807373,20.4640445709229,20.7136058807373,2404,"2019-02-14","ARTO"
20.7136058807373,20.7136058807373,20.5888252258301,20.5888252258301,16829,"2019-02-15","ARTO"
20.7136058807373,20.7136058807373,20.3392639160156,20.3392639160156,2404,"2019-02-18","ARTO"
20.4640445709229,21.087947845459,20.4640445709229,20.9631671905518,24843,"2019-02-19","ARTO"
20.4640445709229,20.8383865356445,20.3392639160156,20.8383865356445,71325,"2019-02-20","ARTO"
20.8383865356445,20.8383865356445,20.5888252258301,20.8383865356445,861511,"2019-02-21","ARTO"
20.8383865356445,20.8383865356445,20.8383865356445,20.8383865356445,0,"2019-02-22","ARTO"
20.8383865356445,20.8383865356445,20.5888252258301,20.5888252258301,13623,"2019-02-25","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2019-02-26","ARTO"
20.4640445709229,20.4640445709229,20.4640445709229,20.4640445709229,20035,"2019-02-27","ARTO"
20.4640445709229,20.4640445709229,20.4640445709229,20.4640445709229,0,"2019-02-28","ARTO"
20.4640445709229,20.4640445709229,20.4640445709229,20.4640445709229,0,"2019-03-01","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,1602,"2019-03-04","ARTO"
20.4640445709229,20.4640445709229,20.4640445709229,20.4640445709229,8014,"2019-03-05","ARTO"
20.3392639160156,21.2127285003662,19.216236114502,20.8383865356445,103381,"2019-03-06","ARTO"
20.8383865356445,20.8383865356445,20.8383865356445,20.8383865356445,0,"2019-03-07","ARTO"
20.8383865356445,20.8383865356445,20.8383865356445,20.8383865356445,0,"2019-03-08","ARTO"
20.8383865356445,20.8383865356445,20.8383865356445,20.8383865356445,0,"2019-03-11","ARTO"
20.8383865356445,20.8383865356445,20.8383865356445,20.8383865356445,0,"2019-03-12","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,1602,"2019-03-13","ARTO"
20.3392639160156,21.087947845459,19.5905780792236,19.5905780792236,112998,"2019-03-14","ARTO"
19.5905780792236,20.7136058807373,19.5905780792236,20.5888252258301,5609,"2019-03-15","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2019-03-18","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2019-03-19","ARTO"
19.9649219512939,20.3392639160156,19.9649219512939,20.3392639160156,4007,"2019-03-20","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,0,"2019-03-21","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,0,"2019-03-22","ARTO"
20.5888252258301,20.7136058807373,17.4693069458008,20.5888252258301,6411,"2019-03-25","ARTO"
20.4640445709229,20.7136058807373,16.2214984893799,18.0932102203369,455999,"2019-03-26","ARTO"
19.9649219512939,19.9649219512939,17.4693069458008,19.3410167694092,296520,"2019-03-27","ARTO"
19.9649219512939,19.9649219512939,16.2214984893799,18.4675521850586,76934,"2019-03-28","ARTO"
18.4675521850586,19.9649219512939,18.4675521850586,18.717113494873,173905,"2019-03-29","ARTO"
17.7188663482666,19.3410167694092,17.7188663482666,19.3410167694092,149061,"2019-04-01","ARTO"
16.4710597991943,19.3410167694092,16.4710597991943,19.3410167694092,100175,"2019-04-02","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2019-04-03","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,0,"2019-04-04","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,801,"2019-04-05","ARTO"
19.3410167694092,19.3410167694092,19.3410167694092,19.3410167694092,6411,"2019-04-08","ARTO"
20.8383865356445,20.8383865356445,18.2179908752441,18.2179908752441,5609,"2019-04-09","ARTO"
21.2127285003662,21.2127285003662,19.9649219512939,19.9649219512939,4007,"2019-04-10","ARTO"
18.8418941497803,19.216236114502,18.717113494873,19.216236114502,50488,"2019-04-11","ARTO"
19.216236114502,19.4657974243164,18.0932102203369,18.0932102203369,75332,"2019-04-12","ARTO"
18.0932102203369,20.9631671905518,18.0932102203369,20.5888252258301,8014,"2019-04-15","ARTO"
20.5888252258301,20.5888252258301,19.5905780792236,20.0897026062012,85750,"2019-04-16","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2019-04-17","ARTO"
20.4640445709229,20.4640445709229,20.4640445709229,20.4640445709229,801,"2019-04-18","ARTO"
20.4640445709229,20.4640445709229,20.4640445709229,20.4640445709229,0,"2019-04-19","ARTO"
19.216236114502,19.216236114502,19.216236114502,19.216236114502,801,"2019-04-22","ARTO"
19.216236114502,20.3392639160156,19.216236114502,20.3392639160156,2404,"2019-04-23","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,0,"2019-04-24","ARTO"
20.3392639160156,20.3392639160156,20.3392639160156,20.3392639160156,0,"2019-04-25","ARTO"
20.2144832611084,20.2144832611084,20.2144832611084,20.2144832611084,3205,"2019-04-26","ARTO"
18.5923328399658,18.8418941497803,18.5923328399658,18.717113494873,6411,"2019-04-29","ARTO"
17.7188663482666,20.0897026062012,17.7188663482666,20.0897026062012,12021,"2019-04-30","ARTO"
20.0897026062012,20.0897026062012,20.0897026062012,20.0897026062012,0,"2019-05-01","ARTO"
18.8418941497803,19.9649219512939,18.8418941497803,19.9649219512939,2404,"2019-05-02","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,8815,"2019-05-03","ARTO"
19.9649219512939,19.9649219512939,19.9649219512939,19.9649219512939,0,"2019-05-06","ARTO"
18.8418941497803,19.8401393890381,18.8418941497803,19.8401393890381,1602,"2019-05-07","ARTO"
19.0914554595947,19.9649219512939,18.8418941497803,19.9649219512939,181919,"2019-05-08","ARTO"
19.8401393890381,19.8401393890381,17.7188663482666,19.5905780792236,95367,"2019-05-09","ARTO"
19.5905780792236,19.5905780792236,19.5905780792236,19.5905780792236,16028,"2019-05-10","ARTO"
19.5905780792236,19.5905780792236,18.9666748046875,18.9666748046875,10418,"2019-05-13","ARTO"
18.9666748046875,19.5905780792236,18.9666748046875,19.5905780792236,28049,"2019-05-14","ARTO"
19.0914554595947,19.4657974243164,19.0914554595947,19.4657974243164,4808,"2019-05-15","ARTO"
19.4657974243164,19.5905780792236,19.3410167694092,19.5905780792236,67318,"2019-05-16","ARTO"
19.5905780792236,19.7153606414795,19.5905780792236,19.7153606414795,8014,"2019-05-17","ARTO"
19.7153606414795,20.3392639160156,19.7153606414795,20.3392639160156,1602,"2019-05-20","ARTO"
20.2144832611084,20.2144832611084,20.2144832611084,20.2144832611084,4007,"2019-05-21","ARTO"
19.9649219512939,19.9649219512939,18.4675521850586,19.9649219512939,5609,"2019-05-22","ARTO"
17.8436489105225,19.8401393890381,17.8436489105225,19.8401393890381,8014,"2019-05-23","ARTO"
19.8401393890381,19.8401393890381,19.8401393890381,19.8401393890381,1602,"2019-05-24","ARTO"
19.3410167694092,19.7153606414795,19.3410167694092,19.5905780792236,58502,"2019-05-27","ARTO"
19.5905780792236,19.5905780792236,18.8418941497803,19.5905780792236,64112,"2019-05-28","ARTO"
19.7153606414795,19.9649219512939,18.3427715301514,18.3427715301514,88956,"2019-05-29","ARTO"
18.3427715301514,18.3427715301514,18.3427715301514,18.3427715301514,0,"2019-05-30","ARTO"
18.2179908752441,19.3410167694092,17.8436489105225,19.0914554595947,172302,"2019-05-31","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,0,"2019-06-03","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,0,"2019-06-04","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,0,"2019-06-05","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,0,"2019-06-06","ARTO"
19.0914554595947,19.0914554595947,19.0914554595947,19.0914554595947,0,"2019-06-07","ARTO"
19.0914554595947,22.4605350494385,17.4693069458008,21.5870704650879,371050,"2019-06-10","ARTO"
20.4640445709229,20.8383865356445,18.4675521850586,18.4675521850586,2404,"2019-06-11","ARTO"
19.5905780792236,19.5905780792236,18.5923328399658,19.3410167694092,228400,"2019-06-12","ARTO"
19.5905780792236,19.9649219512939,18.3427715301514,19.9649219512939,196344,"2019-06-13","ARTO"
20.9631671905518,20.9631671905518,18.8418941497803,20.3392639160156,280491,"2019-06-14","ARTO"
21.5870704650879,21.5870704650879,21.5870704650879,21.5870704650879,801,"2019-06-17","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,801,"2019-06-18","ARTO"
20.9631671905518,20.9631671905518,19.9649219512939,20.9631671905518,19233,"2019-06-19","ARTO"
20.9631671905518,20.9631671905518,20.9631671905518,20.9631671905518,0,"2019-06-20","ARTO"
20.8383865356445,20.9631671905518,20.8383865356445,20.9631671905518,53694,"2019-06-21","ARTO"
19.5905780792236,20.5888252258301,18.717113494873,20.5888252258301,108189,"2019-06-24","ARTO"
20.4640445709229,20.5888252258301,19.3410167694092,20.5888252258301,51289,"2019-06-25","ARTO"
21.8366317749023,21.8366317749023,19.9649219512939,20.8383865356445,6411,"2019-06-26","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,801,"2019-06-27","ARTO"
21.2127285003662,21.2127285003662,17.4693069458008,20.8383865356445,119409,"2019-06-28","ARTO"
19.5905780792236,20.8383865356445,19.5905780792236,20.8383865356445,32056,"2019-07-01","ARTO"
21.8366317749023,21.8366317749023,18.4675521850586,18.5923328399658,101778,"2019-07-02","ARTO"
19.3410167694092,20.8383865356445,19.3410167694092,20.2144832611084,48885,"2019-07-03","ARTO"
19.8401393890381,19.8401393890381,19.8401393890381,19.8401393890381,4007,"2019-07-04","ARTO"
19.4657974243164,19.8401393890381,19.4657974243164,19.8401393890381,9616,"2019-07-05","ARTO"
19.3410167694092,20.7136058807373,19.3410167694092,20.5888252258301,534537,"2019-07-08","ARTO"
19.4657974243164,21.4622898101807,19.4657974243164,21.4622898101807,520913,"2019-07-09","ARTO"
21.3375091552734,21.3375091552734,19.3410167694092,19.9649219512939,125019,"2019-07-10","ARTO"
22.4605350494385,22.4605350494385,22.4605350494385,22.4605350494385,801,"2019-07-11","ARTO"
22.4605350494385,22.4605350494385,21.3375091552734,21.3375091552734,322165,"2019-07-12","ARTO"
21.3375091552734,21.3375091552734,21.3375091552734,21.3375091552734,801,"2019-07-15","ARTO"
21.087947845459,21.087947845459,20.9631671905518,20.9631671905518,103381,"2019-07-16","ARTO"
20.9631671905518,21.8366317749023,20.9631671905518,21.087947845459,413525,"2019-07-17","ARTO"
22.4605350494385,22.4605350494385,21.087947845459,21.2127285003662,185124,"2019-07-18","ARTO"
21.2127285003662,21.2127285003662,21.2127285003662,21.2127285003662,801,"2019-07-19","ARTO"
21.3375091552734,21.3375091552734,21.3375091552734,21.3375091552734,442375,"2019-07-22","ARTO"
21.2127285003662,21.3375091552734,21.2127285003662,21.3375091552734,1186881,"2019-07-23","ARTO"
20.9631671905518,21.3375091552734,20.9631671905518,21.3375091552734,2421847,"2019-07-24","ARTO"
21.3375091552734,21.3375091552734,21.3375091552734,21.3375091552734,0,"2019-07-25","ARTO"
20.7136058807373,20.7136058807373,20.5888252258301,20.5888252258301,180316,"2019-07-26","ARTO"
20.5888252258301,20.5888252258301,20.5888252258301,20.5888252258301,0,"2019-07-29","ARTO"
21.3375091552734,21.3375091552734,21.3375091552734,21.3375091552734,37666,"2019-07-30","ARTO"
21.2127285003662,21.3375091552734,21.2127285003662,21.3375091552734,9616,"2019-07-31","ARTO"
23.0844402313232,23.7083435058594,22.4605350494385,23.7083435058594,587430,"2019-08-01","ARTO"
23.7083435058594,25.2057132720947,23.7083435058594,23.9579048156738,1724624,"2019-08-02","ARTO"
23.7083435058594,24.3322486877441,23.7083435058594,23.7083435058594,1142002,"2019-08-05","ARTO"
23.7083435058594,23.7083435058594,23.0844402313232,23.7083435058594,710846,"2019-08-06","ARTO"
23.3340015411377,23.5835628509521,23.3340015411377,23.5835628509521,346207,"2019-08-07","ARTO"
23.0844402313232,23.8331241607666,23.0844402313232,23.8331241607666,448787,"2019-08-08","ARTO"
24.0826854705811,24.3322486877441,23.8331241607666,24.3322486877441,1112350,"2019-08-09","ARTO"
26.9526443481445,28.6995735168457,24.9561500549316,27.7013282775879,452794,"2019-08-12","ARTO"
28.6995735168457,34.4394874572754,28.6995735168457,34.4394874572754,4851709,"2019-08-13","ARTO"
34.9386138916016,42.9245796203613,34.9386138916016,42.9245796203613,137040,"2019-08-14","ARTO"
45.6697578430176,53.6557273864746,45.6697578430176,53.6557273864746,652344,"2019-08-15","ARTO"
66.1338043212891,66.7577056884766,66.1338043212891,66.7577056884766,88154,"2019-08-16","ARTO"
67.3816070556641,82.9792022705078,67.3816070556641,82.9792022705078,343001,"2019-08-19","ARTO"
82.9792022705078,82.9792022705078,82.9792022705078,82.9792022705078,0,"2019-08-20","ARTO"
88.5943374633789,103.568031311035,88.5943374633789,103.568031311035,2134143,"2019-08-21","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-08-22","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-08-23","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-08-26","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-08-27","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-08-28","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-08-29","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-08-30","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-09-02","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-09-03","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-09-04","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-09-05","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-09-06","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-09-09","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-09-10","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-09-11","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-09-12","ARTO"
103.568031311035,103.568031311035,103.568031311035,103.568031311035,0,"2019-09-13","ARTO"
103.568031311035,127.900276184082,103.568031311035,103.568031311035,9983910,"2019-09-16","ARTO"
103.568031311035,105.439743041992,99.8246078491211,102.944122314453,2066825,"2019-09-17","ARTO"
99.8246078491211,100.448509216309,96.081184387207,99.2007064819336,806214,"2019-09-18","ARTO"
101.072418212891,101.072418212891,97.3289947509766,98.5767974853516,820639,"2019-09-19","ARTO"
100.448509216309,100.448509216309,97.9528961181641,98.5767974853516,1091514,"2019-09-20","ARTO"
98.5767974853516,99.2007064819336,95.4572830200195,96.7050857543945,4628918,"2019-09-23","ARTO"
93.5855712890625,96.7050857543945,93.5855712890625,96.7050857543945,439971,"2019-09-24","ARTO"
97.3289947509766,106.06364440918,97.3289947509766,97.9528961181641,1263816,"2019-09-25","ARTO"
98.5767974853516,103.568031311035,98.5767974853516,102.320220947266,261258,"2019-09-26","ARTO"
102.320220947266,109.807067871094,102.320220947266,108.559257507324,916006,"2019-09-27","ARTO"
112.302680969238,135.387130737305,112.302680969238,135.387130737305,2142157,"2019-09-30","ARTO"
139.130554199219,169.077926635742,139.130554199219,169.077926635742,1755078,"2019-10-01","ARTO"
174.693069458008,210.879486083984,174.693069458008,210.879486083984,2714360,"2019-10-02","ARTO"
223.357559204102,263.287414550781,223.357559204102,263.287414550781,375057,"2019-10-03","ARTO"
263.287414550781,263.287414550781,263.287414550781,263.287414550781,0,"2019-10-04","ARTO"
286.995758056641,328.173400878906,286.995758056641,328.173400878906,1325524,"2019-10-07","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-08","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-09","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-10","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-11","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-14","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-15","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-16","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-17","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-18","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-21","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-22","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-23","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-24","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-25","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-28","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-29","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-30","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-10-31","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-11-01","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-11-04","ARTO"
328.173400878906,328.173400878906,328.173400878906,328.173400878906,0,"2019-11-05","ARTO"
364.359832763672,409.280883789062,333.164642333984,409.280883789062,2271984,"2019-11-06","ARTO"
434.237030029297,511.601104736328,434.237030029297,511.601104736328,571402,"2019-11-07","ARTO"
586.469543457031,639.501403808594,384.324737548828,384.324737548828,4277101,"2019-11-08","ARTO"
360.616394042969,370.598846435547,288.243560791016,288.243560791016,465616,"2019-11-11","ARTO"
288.243560791016,288.243560791016,216.494613647461,216.494613647461,1443331,"2019-11-12","ARTO"
205.888259887695,269.526428222656,163.462799072266,269.526428222656,6254169,"2019-11-13","ARTO"
296.978210449219,336.908050537109,282.004516601562,336.908050537109,4187344,"2019-11-14","ARTO"
368.103240966797,420.511169433594,368.103240966797,368.103240966797,6198872,"2019-11-15","ARTO"
374.34228515625,436.732666015625,358.120788574219,380.581329345703,3166353,"2019-11-18","ARTO"
386.820343017578,418.015533447266,355.625152587891,355.625152587891,1647689,"2019-11-19","ARTO"
336.908050537109,336.908050537109,267.030822753906,278.261108398438,1588385,"2019-11-20","ARTO"
286.995758056641,286.995758056641,240.20295715332,268.278625488281,986530,"2019-11-21","ARTO"
268.278625488281,268.278625488281,246.442001342773,248.313705444336,511296,"2019-11-22","ARTO"
250.809326171875,274.517669677734,241.450775146484,250.809326171875,250839,"2019-11-25","ARTO"
262.039581298828,263.287414550781,237.083450317383,245.194198608398,364639,"2019-11-26","ARTO"
245.194198608398,245.194198608398,243.322479248047,244.570281982422,221187,"2019-11-27","ARTO"
237.70735168457,242.074676513672,237.083450317383,237.083450317383,168295,"2019-11-28","ARTO"
237.083450317383,237.70735168457,237.083450317383,237.083450317383,24042,"2019-11-29","ARTO"
237.083450317383,237.083450317383,224.605361938477,225.229278564453,217180,"2019-12-02","ARTO"
224.605361938477,224.605361938477,205.888259887695,217.118515014648,179514,"2019-12-03","ARTO"
215.870712280273,238.331253051758,215.246810913086,238.331253051758,212372,"2019-12-04","ARTO"
243.946380615234,293.234771728516,243.946380615234,268.278625488281,1047437,"2019-12-05","ARTO"
273.269866943359,298.226013183594,268.278625488281,275.765472412109,757328,"2019-12-06","ARTO"
282.004516601562,282.004516601562,269.526428222656,274.517669677734,506488,"2019-12-09","ARTO"
272.022064208984,272.022064208984,267.030822753906,269.526428222656,338994,"2019-12-10","ARTO"
267.030822753906,280.756713867188,267.030822753906,272.022064208984,460808,"2019-12-11","ARTO"
272.022064208984,284.500122070312,272.022064208984,274.517669677734,147458,"2019-12-12","ARTO"
274.517669677734,274.517669677734,274.517669677734,274.517669677734,70523,"2019-12-13","ARTO"
274.517669677734,278.261108398438,274.517669677734,274.517669677734,141848,"2019-12-16","ARTO"
274.517669677734,282.004516601562,274.517669677734,282.004516601562,228400,"2019-12-17","ARTO"
282.004516601562,282.004516601562,274.517669677734,280.756713867188,814228,"2019-12-18","ARTO"
280.756713867188,280.756713867188,274.517669677734,274.517669677734,165089,"2019-12-19","ARTO"
269.526428222656,270.774261474609,269.526428222656,270.774261474609,46481,"2019-12-20","ARTO"
270.774261474609,293.234771728516,270.774261474609,274.517669677734,209166,"2019-12-23","ARTO"
274.517669677734,277.013275146484,274.517669677734,277.013275146484,29652,"2019-12-26","ARTO"
293.234771728516,345.642700195312,293.234771728516,345.642700195312,1767099,"2019-12-27","ARTO"
361.864196777344,430.493621826172,361.864196777344,386.820343017578,2039577,"2019-12-30","ARTO"
399.298431396484,411.776519775391,378.085693359375,386.820343017578,774959,"2020-01-02","ARTO"
386.820343017578,399.298431396484,386.820343017578,386.820343017578,274882,"2020-01-03","ARTO"
386.820343017578,386.820343017578,349.386138916016,355.625152587891,1323922,"2020-01-06","ARTO"
355.625152587891,355.625152587891,355.625152587891,355.625152587891,149061,"2020-01-07","ARTO"
355.625152587891,379.33349609375,355.625152587891,355.625152587891,70523,"2020-01-08","ARTO"
358.120788574219,359.368591308594,356.872985839844,358.120788574219,63311,"2020-01-09","ARTO"
358.120788574219,358.120788574219,355.625152587891,355.625152587891,49687,"2020-01-10","ARTO"
368.103240966797,368.103240966797,355.625152587891,358.120788574219,64913,"2020-01-13","ARTO"
358.120788574219,375.590087890625,358.120788574219,359.368591308594,72927,"2020-01-14","ARTO"
355.625152587891,360.616394042969,354.377349853516,360.616394042969,81743,"2020-01-15","ARTO"
361.864196777344,361.864196777344,361.864196777344,361.864196777344,77736,"2020-01-16","ARTO"
361.864196777344,361.864196777344,361.864196777344,361.864196777344,18432,"2020-01-17","ARTO"
361.864196777344,361.864196777344,361.864196777344,361.864196777344,50488,"2020-01-20","ARTO"
361.864196777344,384.324737548828,361.864196777344,368.103240966797,248435,"2020-01-21","ARTO"
368.103240966797,399.298431396484,368.103240966797,398.050628662109,460006,"2020-01-22","ARTO"
399.298431396484,411.776519775391,393.059387207031,405.537475585938,236414,"2020-01-23","ARTO"
405.537475585938,418.015533447266,405.537475585938,410.528686523438,100977,"2020-01-24","ARTO"
410.528686523438,511.601104736328,410.528686523438,499.123046875,788583,"2020-01-27","ARTO"
512.848937988281,512.848937988281,413.024322509766,413.024322509766,359029,"2020-01-28","ARTO"
411.776519775391,431.741424560547,411.776519775391,431.741424560547,52091,"2020-01-29","ARTO"
431.741424560547,461.688812255859,431.741424560547,461.688812255859,57701,"2020-01-30","ARTO"
461.688812255859,461.688812255859,436.732666015625,447.962921142578,117806,"2020-01-31","ARTO"
436.732666015625,436.732666015625,424.254577636719,436.732666015625,40871,"2020-02-03","ARTO"
436.732666015625,436.732666015625,424.254577636719,436.732666015625,40070,"2020-02-04","ARTO"
436.732666015625,449.210723876953,416.767730712891,430.493621826172,149862,"2020-02-05","ARTO"
430.493621826172,430.493621826172,424.254577636719,430.493621826172,43275,"2020-02-06","ARTO"
424.254577636719,430.493621826172,418.015533447266,424.254577636719,75332,"2020-02-07","ARTO"
424.254577636719,474.166900634766,424.254577636719,436.732666015625,206762,"2020-02-10","ARTO"
436.732666015625,436.732666015625,434.237030029297,436.732666015625,58502,"2020-02-11","ARTO"
436.732666015625,436.732666015625,424.254577636719,424.254577636719,14425,"2020-02-12","ARTO"
424.254577636719,436.732666015625,424.254577636719,430.493621826172,52091,"2020-02-13","ARTO"
425.502380371094,425.502380371094,424.254577636719,425.502380371094,383873,"2020-02-14","ARTO"
425.502380371094,436.732666015625,425.502380371094,425.502380371094,12822,"2020-02-17","ARTO"
424.254577636719,446.715118408203,424.254577636719,446.715118408203,45680,"2020-02-18","ARTO"
446.715118408203,467.927856445312,436.732666015625,455.449768066406,77736,"2020-02-19","ARTO"
455.449768066406,467.927856445312,455.449768066406,467.927856445312,43275,"2020-02-20","ARTO"
467.927856445312,467.927856445312,436.732666015625,436.732666015625,12021,"2020-02-21","ARTO"
436.732666015625,436.732666015625,436.732666015625,436.732666015625,2404,"2020-02-24","ARTO"
436.732666015625,436.732666015625,436.732666015625,436.732666015625,8815,"2020-02-25","ARTO"
426.750213623047,426.750213623047,424.254577636719,424.254577636719,82544,"2020-02-26","ARTO"
424.254577636719,424.254577636719,411.776519775391,424.254577636719,200351,"2020-02-27","ARTO"
424.254577636719,424.254577636719,399.298431396484,399.298431396484,230804,"2020-02-28","ARTO"
380.581329345703,399.298431396484,380.581329345703,388.068176269531,177110,"2020-03-02","ARTO"
405.537475585938,461.688812255859,399.298431396484,399.298431396484,101778,"2020-03-03","ARTO"
399.298431396484,424.254577636719,399.298431396484,424.254577636719,22439,"2020-03-04","ARTO"
393.059387207031,405.537475585938,393.059387207031,405.537475585938,50488,"2020-03-05","ARTO"
418.015533447266,418.015533447266,389.315979003906,389.315979003906,1602,"2020-03-06","ARTO"
390.563781738281,390.563781738281,389.315979003906,389.315979003906,32857,"2020-03-09","ARTO"
399.298431396484,418.015533447266,399.298431396484,418.015533447266,8815,"2020-03-10","ARTO"
400.546234130859,400.546234130859,389.315979003906,393.059387207031,100175,"2020-03-11","ARTO"
386.820343017578,391.811584472656,386.820343017578,386.820343017578,204358,"2020-03-12","ARTO"
386.820343017578,386.820343017578,360.616394042969,361.864196777344,347008,"2020-03-13","ARTO"
336.908050537109,336.908050537109,336.908050537109,336.908050537109,76934,"2020-03-16","ARTO"
314.447509765625,318.190948486328,314.447509765625,314.447509765625,231606,"2020-03-17","ARTO"
311.951904296875,324.429962158203,293.234771728516,294.482604980469,12822,"2020-03-18","ARTO"
275.765472412109,277.013275146484,274.517669677734,274.517669677734,227599,"2020-03-19","ARTO"
257.048370361328,286.995758056641,257.048370361328,286.995758056641,6411,"2020-03-20","ARTO"
311.951904296875,358.120788574219,311.951904296875,358.120788574219,238818,"2020-03-23","ARTO"
442.971710205078,446.715118408203,442.971710205078,446.715118408203,149862,"2020-03-24","ARTO"
423.006774902344,424.254577636719,420.511169433594,420.511169433594,189933,"2020-03-26","ARTO"
391.811584472656,420.511169433594,391.811584472656,391.811584472656,585827,"2020-03-27","ARTO"
408.029571533203,489.303741455078,408.029571533203,489.303741455078,7475,"2020-03-30","ARTO"
543.210083007812,609.556335449219,543.210083007812,609.556335449219,482,"2020-03-31","ARTO"
758.83544921875,758.83544921875,758.83544921875,758.83544921875,39308,"2020-04-01","ARTO"
945.434326171875,945.434326171875,945.434326171875,945.434326171875,347630,"2020-04-02","ARTO"
1020.07391357422,1181.79296875,912.26123046875,995.194030761719,1074242,"2020-04-03","ARTO"
986.900756835938,986.900756835938,928.847778320312,928.847778320312,304101,"2020-04-06","ARTO"
866.648132324219,866.648132324219,866.648132324219,866.648132324219,148192,"2020-04-07","ARTO"
808.595153808594,808.595153808594,808.595153808594,808.595153808594,179301,"2020-04-08","ARTO"
754.688842773438,754.688842773438,754.688842773438,754.688842773438,48834,"2020-04-09","ARTO"
704.929138183594,704.929138183594,704.929138183594,704.929138183594,39550,"2020-04-13","ARTO"
659.316040039062,879.088073730469,659.316040039062,845.914916992188,2158011,"2020-04-14","ARTO"
870.794799804688,903.967895507812,787.861938476562,796.155212402344,804385,"2020-04-15","ARTO"
771.275390625,816.888427734375,746.3955078125,779.568664550781,169534,"2020-04-16","ARTO"
812.741821289062,812.741821289062,792.008605957031,792.008605957031,93449,"2020-04-17","ARTO"
787.861938476562,792.008605957031,750.542175292969,779.568664550781,163264,"2020-04-20","ARTO"
767.128723144531,767.128723144531,738.102233886719,746.3955078125,104904,"2020-04-21","ARTO"
746.3955078125,746.3955078125,725.662292480469,733.955627441406,36415,"2020-04-22","ARTO"
771.275390625,787.861938476562,738.102233886719,750.542175292969,63907,"2020-04-23","ARTO"
750.542175292969,750.542175292969,750.542175292969,750.542175292969,6390,"2020-04-24","ARTO"
729.808959960938,771.275390625,725.662292480469,725.662292480469,93207,"2020-04-27","ARTO"
725.662292480469,725.662292480469,704.929138183594,713.222412109375,52693,"2020-04-28","ARTO"
713.222412109375,725.662292480469,704.929138183594,704.929138183594,67645,"2020-04-29","ARTO"
704.929138183594,725.662292480469,704.929138183594,721.515686035156,89831,"2020-04-30","ARTO"
704.929138183594,725.662292480469,704.929138183594,721.515686035156,178457,"2020-05-04","ARTO"
721.515686035156,721.515686035156,704.929138183594,704.929138183594,60289,"2020-05-05","ARTO"
709.075744628906,721.515686035156,704.929138183594,721.515686035156,55948,"2020-05-06","ARTO"
746.3955078125,746.3955078125,721.515686035156,721.515686035156,23513,"2020-05-08","ARTO"
721.515686035156,725.662292480469,721.515686035156,721.515686035156,245620,"2020-05-11","ARTO"
721.515686035156,729.808959960938,721.515686035156,725.662292480469,372831,"2020-05-12","ARTO"
725.662292480469,729.808959960938,725.662292480469,729.808959960938,90193,"2020-05-13","ARTO"
729.808959960938,733.955627441406,729.808959960938,729.808959960938,186898,"2020-05-14","ARTO"
729.808959960938,746.3955078125,729.808959960938,733.955627441406,244173,"2020-05-15","ARTO"
746.3955078125,746.3955078125,746.3955078125,746.3955078125,29662,"2020-05-18","ARTO"
704.929138183594,746.3955078125,704.929138183594,742.248901367188,44132,"2020-05-19","ARTO"
742.248901367188,746.3955078125,725.662292480469,742.248901367188,11816,"2020-05-20","ARTO"
746.3955078125,746.3955078125,717.369018554688,746.3955078125,28215,"2020-05-26","ARTO"
746.3955078125,754.688842773438,746.3955078125,746.3955078125,92002,"2020-05-27","ARTO"
746.3955078125,750.542175292969,713.222412109375,746.3955078125,34365,"2020-05-28","ARTO"
746.3955078125,746.3955078125,721.515686035156,725.662292480469,108159,"2020-05-29","ARTO"
746.3955078125,746.3955078125,725.662292480469,729.808959960938,271062,"2020-06-02","ARTO"
729.808959960938,746.3955078125,725.662292480469,729.808959960938,165917,"2020-06-03","ARTO"
746.3955078125,746.3955078125,729.808959960938,729.808959960938,56310,"2020-06-04","ARTO"
729.808959960938,829.328369140625,725.662292480469,829.328369140625,243450,"2020-06-05","ARTO"
829.328369140625,829.328369140625,787.861938476562,812.741821289062,328096,"2020-06-08","ARTO"
812.741821289062,825.181701660156,812.741821289062,825.181701660156,88384,"2020-06-09","ARTO"
825.181701660156,841.768310546875,808.595153808594,841.768310546875,129864,"2020-06-10","ARTO"
841.768310546875,1011.78057861328,841.768310546875,982.754089355469,760133,"2020-06-11","ARTO"
986.900756835938,1161.05969238281,978.607482910156,1078.12683105469,1822800,"2020-06-12","ARTO"
1090.56677246094,1094.71350097656,1003.4873046875,1044.95373535156,334246,"2020-06-15","ARTO"
1044.95373535156,1078.12683105469,999.340698242188,1044.95373535156,197268,"2020-06-16","ARTO"
1044.95373535156,1053.2470703125,1036.66040039062,1040.80712890625,160008,"2020-06-17","ARTO"
1049.10034179688,1082.27355957031,1049.10034179688,1082.27355957031,440838,"2020-06-18","ARTO"
1086.42016601562,1119.59326171875,1082.27355957031,1119.59326171875,687785,"2020-06-19","ARTO"
1127.88659667969,1127.88659667969,1078.12683105469,1115.44665527344,418169,"2020-06-22","ARTO"
1119.59326171875,1136.17980957031,1115.44665527344,1123.73999023438,395621,"2020-06-23","ARTO"
1123.73999023438,1132.033203125,1119.59326171875,1123.73999023438,188224,"2020-06-24","ARTO"
1123.73999023438,1161.05969238281,1115.44665527344,1132.033203125,172911,"2020-06-25","ARTO"
1144.47314453125,1144.47314453125,1115.44665527344,1115.44665527344,433362,"2020-06-26","ARTO"
1115.44665527344,1181.79296875,1115.44665527344,1181.79296875,490517,"2020-06-29","ARTO"
1243.99255371094,1476.20446777344,1202.52612304688,1467.91125488281,2468985,"2020-06-30","ARTO"
1492.791015625,1832.81567382812,1484.49780273438,1832.81567382812,5434638,"2020-07-01","ARTO"
1874.28210449219,2288.9462890625,1832.81567382812,2288.9462890625,6766680,"2020-07-02","ARTO"
2322.11938476562,2819.71655273438,2156.25366210938,2405.05224609375,9333697,"2020-07-03","ARTO"
2405.05224609375,2405.05224609375,2405.05224609375,2405.05224609375,0,"2020-07-06","ARTO"
2421.63891601562,2728.490234375,2239.1865234375,2405.05224609375,2000172,"2020-07-07","ARTO"
2405.05224609375,2405.05224609375,2264.06640625,2264.06640625,726853,"2020-07-08","ARTO"
2280.65307617188,2554.33129882812,2280.65307617188,2446.51879882812,1372556,"2020-07-09","ARTO"
2463.10522460938,2529.45141601562,2446.51879882812,2454.81201171875,442888,"2020-07-10","ARTO"
2471.3984375,2496.2783203125,2363.5859375,2421.63891601562,341722,"2020-07-13","ARTO"
2405.05224609375,2405.05224609375,2264.06640625,2313.826171875,565156,"2020-07-14","ARTO"
2322.11938476562,2487.98510742188,2305.53295898438,2371.87915039062,265395,"2020-07-15","ARTO"
2363.5859375,2413.34545898438,2338.7060546875,2355.29248046875,43167,"2020-07-16","ARTO"
2355.29248046875,2371.87915039062,2305.53295898438,2313.826171875,96343,"2020-07-17","ARTO"
2313.826171875,2330.41259765625,2280.65307617188,2322.11938476562,218851,"2020-07-20","ARTO"
2322.11938476562,2346.99926757812,2297.23950195312,2322.11938476562,129381,"2020-07-21","ARTO"
2305.53295898438,2355.29248046875,2297.23950195312,2322.11938476562,221625,"2020-07-22","ARTO"
2239.1865234375,2346.99926757812,2239.1865234375,2305.53295898438,156391,"2020-07-23","ARTO"
2313.826171875,2322.11938476562,2297.23950195312,2305.53295898438,98634,"2020-07-24","ARTO"
2313.826171875,2446.51879882812,2264.06640625,2322.11938476562,225965,"2020-07-27","ARTO"
2330.41259765625,2355.29248046875,2305.53295898438,2305.53295898438,322309,"2020-07-28","ARTO"
2305.53295898438,2322.11938476562,2280.65307617188,2297.23950195312,131552,"2020-07-29","ARTO"
2297.23950195312,2322.11938476562,2280.65307617188,2322.11938476562,341481,"2020-07-30","ARTO"
2322.11938476562,2322.11938476562,2272.35961914062,2272.35961914062,233683,"2020-08-03","ARTO"
2272.35961914062,2288.9462890625,2272.35961914062,2280.65307617188,121182,"2020-08-04","ARTO"
2280.65307617188,2288.9462890625,2264.06640625,2280.65307617188,99839,"2020-08-05","ARTO"
2272.35961914062,2280.65307617188,2264.06640625,2280.65307617188,49196,"2020-08-06","ARTO"
2280.65307617188,2280.65307617188,2264.06640625,2272.35961914062,27492,"2020-08-07","ARTO"
2272.35961914062,2280.65307617188,2264.06640625,2272.35961914062,69574,"2020-08-10","ARTO"
2280.65307617188,2280.65307617188,2247.47998046875,2255.77319335938,108159,"2020-08-11","ARTO"
2255.77319335938,2272.35961914062,2247.47998046875,2255.77319335938,36656,"2020-08-12","ARTO"
2255.77319335938,2255.77319335938,2156.25366210938,2197.72021484375,355830,"2020-08-13","ARTO"
2197.72021484375,2214.306640625,2156.25366210938,2172.84033203125,70900,"2020-08-14","ARTO"
2189.42700195312,2214.306640625,2172.84033203125,2214.306640625,41720,"2020-08-18","ARTO"
2214.306640625,2214.306640625,2172.84033203125,2197.72021484375,90675,"2020-08-19","ARTO"
2206.01342773438,2239.1865234375,2181.13354492188,2197.72021484375,162058,"2020-08-24","ARTO"
2197.72021484375,2197.72021484375,2172.84033203125,2189.42700195312,123232,"2020-08-25","ARTO"
2197.72021484375,2197.72021484375,2164.54711914062,2164.54711914062,312662,"2020-08-26","ARTO"
2189.42700195312,2189.42700195312,2040.14782714844,2114.78735351562,239591,"2020-08-27","ARTO"
2114.78735351562,2114.78735351562,1990.38806152344,2114.78735351562,262622,"2020-08-28","ARTO"
2123.08056640625,2487.98510742188,2123.08056640625,2181.13354492188,954627,"2020-08-31","ARTO"
2197.72021484375,2322.11938476562,2197.72021484375,2313.826171875,379343,"2020-09-01","ARTO"
2313.826171875,2322.11938476562,2247.47998046875,2288.9462890625,175563,"2020-09-02","ARTO"
2288.9462890625,2371.87915039062,2288.9462890625,2338.7060546875,171343,"2020-09-03","ARTO"
2280.65307617188,2338.7060546875,2230.89331054688,2305.53295898438,85490,"2020-09-04","ARTO"
2305.53295898438,2305.53295898438,2239.1865234375,2305.53295898438,29662,"2020-09-07","ARTO"
2305.53295898438,2322.11938476562,2272.35961914062,2288.9462890625,73794,"2020-09-08","ARTO"
2280.65307617188,2305.53295898438,2239.1865234375,2272.35961914062,53054,"2020-09-09","ARTO"
2239.1865234375,2272.35961914062,2114.78735351562,2239.1865234375,838509,"2020-09-10","ARTO"
2230.89331054688,2255.77319335938,2222.60009765625,2222.60009765625,183401,"2020-09-11","ARTO"
2222.60009765625,2380.17236328125,2222.60009765625,2330.41259765625,203417,"2020-09-14","ARTO"
2330.41259765625,2380.17236328125,2330.41259765625,2363.5859375,148674,"2020-09-15","ARTO"
2363.5859375,2405.05224609375,2363.5859375,2380.17236328125,259487,"2020-09-16","ARTO"
2380.17236328125,2388.4658203125,2280.65307617188,2388.4658203125,149759,"2020-09-17","ARTO"
2388.4658203125,2388.4658203125,2346.99926757812,2371.87915039062,22427,"2020-09-18","ARTO"
2380.17236328125,2438.22534179688,2363.5859375,2371.87915039062,579866,"2020-09-21","ARTO"
2388.4658203125,2388.4658203125,2371.87915039062,2371.87915039062,43529,"2020-09-22","ARTO"
2371.87915039062,2388.4658203125,2363.5859375,2371.87915039062,203658,"2020-09-23","ARTO"
2355.29248046875,2388.4658203125,2338.7060546875,2338.7060546875,112138,"2020-09-24","ARTO"
2338.7060546875,2380.17236328125,2338.7060546875,2380.17236328125,149156,"2020-09-25","ARTO"
2380.17236328125,2388.4658203125,2363.5859375,2371.87915039062,142163,"2020-09-28","ARTO"
2371.87915039062,2371.87915039062,2355.29248046875,2363.5859375,146383,"2020-09-29","ARTO"
2363.5859375,2363.5859375,2346.99926757812,2355.29248046875,148553,"2020-09-30","ARTO"
2363.5859375,2380.17236328125,2355.29248046875,2363.5859375,171946,"2020-10-01","ARTO"
2363.5859375,2363.5859375,2288.9462890625,2346.99926757812,90193,"2020-10-02","ARTO"
2346.99926757812,2346.99926757812,2222.60009765625,2322.11938476562,630510,"2020-10-05","ARTO"
2346.99926757812,2355.29248046875,2322.11938476562,2355.29248046875,106109,"2020-10-06","ARTO"
2355.29248046875,2355.29248046875,2313.826171875,2330.41259765625,67886,"2020-10-07","ARTO"
2330.41259765625,2338.7060546875,2322.11938476562,2322.11938476562,92122,"2020-10-08","ARTO"
2322.11938476562,2330.41259765625,2313.826171875,2322.11938476562,165193,"2020-10-09","ARTO"
2322.11938476562,2322.11938476562,2305.53295898438,2305.53295898438,21704,"2020-10-12","ARTO"
2305.53295898438,2305.53295898438,2247.47998046875,2305.53295898438,171222,"2020-10-13","ARTO"
2305.53295898438,2305.53295898438,2230.89331054688,2272.35961914062,383804,"2020-10-14","ARTO"
2288.9462890625,2288.9462890625,2189.42700195312,2264.06640625,217043,"2020-10-15","ARTO"
2264.06640625,2264.06640625,2181.13354492188,2247.47998046875,208240,"2020-10-16","ARTO"
2247.47998046875,2247.47998046875,2147.96044921875,2156.25366210938,219334,"2020-10-19","ARTO"
2156.25366210938,2272.35961914062,2156.25366210938,2239.1865234375,563950,"2020-10-20","ARTO"
2239.1865234375,2239.1865234375,2239.1865234375,2239.1865234375,22668,"2020-10-21","ARTO"
2239.1865234375,2239.1865234375,2206.01342773438,2214.306640625,203297,"2020-10-22","ARTO"
2239.1865234375,2255.77319335938,2230.89331054688,2239.1865234375,282276,"2020-10-23","ARTO"
2239.1865234375,2322.11938476562,2230.89331054688,2322.11938476562,392245,"2020-10-26","ARTO"
2322.11938476562,2380.17236328125,2322.11938476562,2363.5859375,417084,"2020-10-27","ARTO"
2363.5859375,2405.05224609375,2363.5859375,2371.87915039062,165796,"2020-11-02","ARTO"
2405.05224609375,2438.22534179688,2371.87915039062,2421.63891601562,434327,"2020-11-03","ARTO"
2405.05224609375,2454.81201171875,2405.05224609375,2446.51879882812,306633,"2020-11-04","ARTO"
2446.51879882812,2562.62475585938,2405.05224609375,2405.05224609375,477615,"2020-11-05","ARTO"
2413.34545898438,2421.63891601562,2363.5859375,2421.63891601562,139992,"2020-11-06","ARTO"
2479.69189453125,2479.69189453125,2396.75903320312,2405.05224609375,163023,"2020-11-09","ARTO"
2405.05224609375,2429.93212890625,2380.17236328125,2429.93212890625,245138,"2020-11-10","ARTO"
2429.93212890625,2429.93212890625,2405.05224609375,2405.05224609375,109968,"2020-11-11","ARTO"
2421.63891601562,2446.51879882812,2413.34545898438,2413.34545898438,227051,"2020-11-12","ARTO"
2421.63891601562,2421.63891601562,2371.87915039062,2405.05224609375,31350,"2020-11-13","ARTO"
2405.05224609375,2405.05224609375,2396.75903320312,2396.75903320312,103577,"2020-11-16","ARTO"
2405.05224609375,2429.93212890625,2405.05224609375,2413.34545898438,160250,"2020-11-17","ARTO"
2413.34545898438,2438.22534179688,2405.05224609375,2405.05224609375,191480,"2020-11-18","ARTO"
2421.63891601562,2429.93212890625,2405.05224609375,2421.63891601562,249961,"2020-11-19","ARTO"
2413.34545898438,2429.93212890625,2405.05224609375,2405.05224609375,221625,"2020-11-20","ARTO"
2429.93212890625,2429.93212890625,2405.05224609375,2429.93212890625,90555,"2020-11-23","ARTO"
2421.63891601562,2438.22534179688,2421.63891601562,2421.63891601562,111777,"2020-11-24","ARTO"
2405.05224609375,2446.51879882812,2405.05224609375,2421.63891601562,204864,"2020-11-25","ARTO"
2446.51879882812,2454.81201171875,2405.05224609375,2429.93212890625,137822,"2020-11-26","ARTO"
2413.34545898438,2446.51879882812,2405.05224609375,2446.51879882812,122870,"2020-11-27","ARTO"
2454.81201171875,2487.98510742188,2396.75903320312,2396.75903320312,1338673,"2020-11-30","ARTO"
2405.05224609375,2421.63891601562,2363.5859375,2405.05224609375,345580,"2020-12-01","ARTO"
2405.05224609375,2429.93212890625,2363.5859375,2413.34545898438,698034,"2020-12-02","ARTO"
2421.63891601562,2902.64916992188,2405.05224609375,2736.78369140625,2247963,"2020-12-03","ARTO"
2745.07690429688,3358.77978515625,2736.78369140625,3358.77978515625,2183212,"2020-12-04","ARTO"
3333.90014648438,3358.77978515625,3126.56787109375,3126.56787109375,2279917,"2020-12-07","ARTO"
3126.56787109375,3126.56787109375,2910.94262695312,2910.94262695312,1612268,"2020-12-08","ARTO"
2910.94262695312,2910.94262695312,2711.90380859375,2778.25,3059101,"2020-12-10","ARTO"
2778.25,2819.71655273438,2662.14404296875,2745.07690429688,1307684,"2020-12-11","ARTO"
2778.25,3143.15454101562,2778.25,3068.51489257812,1884657,"2020-12-14","ARTO"
3068.51489257812,3242.673828125,3068.51489257812,3109.9814453125,2073364,"2020-12-15","ARTO"
3109.9814453125,3217.79418945312,3101.68798828125,3184.62084960938,1494341,"2020-12-16","ARTO"
3184.62084960938,3242.673828125,3085.1015625,3184.62084960938,1744544,"2020-12-17","ARTO"
3151.44775390625,3773.44409179688,3151.44775390625,3234.38061523438,4894563,"2020-12-18","ARTO"
3400.24633789062,4038.8291015625,3309.02026367188,3358.77978515625,28566007,"2020-12-21","ARTO"
3383.65966796875,3524.6455078125,3342.193359375,3400.24633789062,8952786,"2020-12-22","ARTO"
3425.12622070312,3450.00610351562,3234.38061523438,3375.36645507812,3659105,"2020-12-23","ARTO"
3383.65966796875,3649.044921875,3383.65966796875,3541.23217773438,5483232,"2020-12-28","ARTO"
3566.11206054688,3673.92456054688,3549.525390625,3574.4052734375,4373539,"2020-12-29","ARTO"
3574.4052734375,3649.044921875,3532.93896484375,3566.11206054688,3192101,"2020-12-30","ARTO"
3566.11206054688,3640.75146484375,3466.59252929688,3516.35229492188,2032849,"2021-01-04","ARTO"
3566.11206054688,3980.77612304688,3549.525390625,3690.51123046875,12598749,"2021-01-05","ARTO"
3731.9775390625,3814.91040039062,3433.41943359375,3491.47241210938,16386151,"2021-01-06","ARTO"
3508.05908203125,3607.57836914062,3508.05908203125,3574.4052734375,6066475,"2021-01-07","ARTO"
3574.4052734375,3607.57836914062,3541.23217773438,3549.525390625,2570996,"2021-01-08","ARTO"
3549.525390625,3582.69848632812,3458.29931640625,3566.11206054688,4609754,"2021-01-11","ARTO"
3566.11206054688,3599.28515625,3524.6455078125,3566.11206054688,3458220,"2021-01-12","ARTO"
3566.11206054688,3806.6171875,3549.525390625,3607.57836914062,5122217,"2021-01-13","ARTO"
3632.45825195312,3814.91040039062,3632.45825195312,3765.15087890625,4986565,"2021-01-14","ARTO"
3781.7373046875,4706.4384765625,3765.15087890625,4706.4384765625,31613653,"2021-01-15","ARTO"
4893.03759765625,5100.36962890625,4395.4404296875,4727.171875,10064529,"2021-01-18","ARTO"
4768.63818359375,5017.4365234375,4436.90673828125,4644.23876953125,4887931,"2021-01-19","ARTO"
4664.97216796875,4934.50390625,4664.97216796875,4851.57080078125,2459580,"2021-01-20","ARTO"
4851.57080078125,5805.29833984375,4830.837890625,5141.8359375,24305089,"2021-01-21","ARTO"
5183.30224609375,5390.63427734375,5038.169921875,5307.70166015625,7871670,"2021-01-22","ARTO"
5349.16796875,5722.36572265625,4975.97021484375,5660.166015625,18064617,"2021-01-25","ARTO"
5722.36572265625,5950.43115234375,5266.2353515625,5432.1005859375,10996488,"2021-01-26","ARTO"
5473.5673828125,5535.76708984375,5183.30224609375,5473.5673828125,4163007,"2021-01-27","ARTO"
5452.833984375,5535.76708984375,5141.8359375,5307.70166015625,3286756,"2021-01-28","ARTO"
5390.63427734375,5680.8994140625,5286.96826171875,5556.5,4761202,"2021-01-29","ARTO"
5597.96630859375,5971.1640625,5390.63427734375,5805.29833984375,8334937,"2021-02-01","ARTO"
5805.29833984375,6054.09716796875,5805.29833984375,5888.2314453125,4189896,"2021-02-02","ARTO"
5971.1640625,5991.8974609375,5784.5654296875,5784.5654296875,2763079,"2021-02-03","ARTO"
5805.29833984375,5867.498046875,5722.36572265625,5805.29833984375,4250909,"2021-02-04","ARTO"
5826.03173828125,5950.43115234375,5826.03173828125,5846.76513671875,4051230,"2021-02-05","ARTO"
5867.498046875,5929.69775390625,5680.8994140625,5846.76513671875,8403305,"2021-02-08","ARTO"
5888.2314453125,5908.96484375,5763.83203125,5805.29833984375,2683979,"2021-02-09","ARTO"
5805.29833984375,6178.49658203125,5722.36572265625,5929.69775390625,4592029,"2021-02-10","ARTO"
5991.8974609375,6116.296875,5950.43115234375,5971.1640625,3643068,"2021-02-11","ARTO"
6033.36376953125,6593.16064453125,5971.1640625,6344.36181640625,9010785,"2021-02-15","ARTO"
6489.49462890625,6634.626953125,6427.294921875,6551.6943359375,2964085,"2021-02-16","ARTO"
6634.626953125,7443.22216796875,6593.16064453125,7007.82470703125,11043152,"2021-02-17","ARTO"
7173.6904296875,7318.82275390625,6987.09130859375,7132.22412109375,7247672,"2021-02-18","ARTO"
7132.22412109375,7857.88623046875,7090.75732421875,7774.95361328125,12191672,"2021-02-19","ARTO"
7837.1533203125,9309.2109375,7816.419921875,9039.6796875,29714647,"2021-02-22","ARTO"
9060.412109375,9122.6123046875,8417.6826171875,8417.6826171875,17611359,"2021-02-23","ARTO"
8293.283203125,8749.4140625,7837.1533203125,8728.6806640625,30563044,"2021-02-24","ARTO"
8790.880859375,8790.880859375,8210.3505859375,8583.548828125,8179028,"2021-02-25","ARTO"
8500.6162109375,8562.8154296875,8127.41796875,8293.283203125,9325497,"2021-02-26","ARTO"
8272.55078125,8583.548828125,8148.1513671875,8293.283203125,5472741,"2021-03-01","ARTO"
8459.1494140625,8542.08203125,8251.8173828125,8500.6162109375,7640158,"2021-03-02","ARTO"
8500.6162109375,9578.7421875,8500.6162109375,9081.1455078125,14021828,"2021-03-03","ARTO"
9039.6796875,9516.54296875,8687.21484375,9205.544921875,10404443,"2021-03-04","ARTO"
9300,10500,9275,9500,13454000,"2021-03-05","ARTO"
9700,10000,9550,9700,3638900,"2021-03-08","ARTO"
9700,10275,9525,10225,5039300,"2021-03-09","ARTO"
10225,11900,10000,10975,16577100,"2021-03-10","ARTO"
10975,11750,10975,11375,6368800,"2021-03-12","ARTO"
11450,11450,10675,10850,7194300,"2021-03-15","ARTO"
10850,10850,10100,10100,9543100,"2021-03-16","ARTO"
10000,10050,9400,9875,10959200,"2021-03-17","ARTO"
9875,10750,9875,10600,16407500,"2021-03-18","ARTO"
10600,10625,10250,10450,8325200,"2021-03-19","ARTO"
10475,10475,9975,10000,5940200,"2021-03-22","ARTO"
10000,10050,9325,9375,10615200,"2021-03-23","ARTO"
9400,9750,8800,9575,12054900,"2021-03-24","ARTO"
9575,9675,9225,9425,4532800,"2021-03-25","ARTO"
9450,9925,9300,9900,10001900,"2021-03-26","ARTO"
10000,10375,9850,10050,7381800,"2021-03-29","ARTO"
10100,10200,9575,9975,4565600,"2021-03-30","ARTO"
9975,10100,9500,9725,3748900,"2021-03-31","ARTO"
9725,10025,9725,9975,8461000,"2021-04-01","ARTO"
10000,10125,9825,10075,4132900,"2021-04-05","ARTO"
10075,10075,9925,10075,2927200,"2021-04-06","ARTO"
10075,10075,9900,10050,3602300,"2021-04-07","ARTO"
10050,10050,9875,9900,3671900,"2021-04-08","ARTO"
10000,10075,9850,10025,6896900,"2021-04-09","ARTO"
10025,11000,10025,10725,20493500,"2021-04-12","ARTO"
10750,10850,10350,10550,5841800,"2021-04-13","ARTO"
10650,11225,10600,10925,11955800,"2021-04-14","ARTO"
11200,11650,10975,11050,14407700,"2021-04-15","ARTO"
11100,11475,11000,11200,6576200,"2021-04-16","ARTO"
11200,11350,10800,11075,7028800,"2021-04-19","ARTO"
11075,11075,10575,10800,5454400,"2021-04-20","ARTO"
10800,10900,10650,10775,2216700,"2021-04-21","ARTO"
10800,10875,10500,10600,3055800,"2021-04-22","ARTO"
10600,10650,10350,10350,2787700,"2021-04-23","ARTO"
10375,10400,9900,9950,6374600,"2021-04-26","ARTO"
9950,10200,9725,10025,8089200,"2021-04-27","ARTO"
10025,10500,10025,10475,5351600,"2021-04-28","ARTO"
10475,10600,10350,10375,1779300,"2021-04-29","ARTO"
10400,10400,10050,10150,3777900,"2021-04-30","ARTO"
10150,10150,9925,10025,2346800,"2021-05-03","ARTO"
10050,10125,9975,9975,3301400,"2021-05-04","ARTO"
9975,10025,9875,9925,2150100,"2021-05-05","ARTO"
9950,10125,9875,10125,2430700,"2021-05-06","ARTO"
10125,10200,10050,10100,1750700,"2021-05-07","ARTO"
10100,10575,10075,10500,25279100,"2021-05-10","ARTO"
10500,10575,10275,10500,35822600,"2021-05-11","ARTO"
10600,11025,10425,10700,35533000,"2021-05-17","ARTO"
10750,10925,10250,10575,20797700,"2021-05-18","ARTO"
10575,10675,10150,10200,14848700,"2021-05-19","ARTO"
10150,10300,10000,10200,21508500,"2021-05-20","ARTO"
10200,10325,10025,10075,8668600,"2021-05-21","ARTO"
10075,10650,10075,10650,38553900,"2021-05-24","ARTO"
10675,11825,10600,11675,74784000,"2021-05-25","ARTO"
11675,12550,11675,12475,81425100,"2021-05-27","ARTO"
12475,12550,11675,12150,22374400,"2021-05-28","ARTO"
12100,12150,11500,12150,36531500,"2021-05-31","ARTO"
12100,12650,12000,12175,35190200,"2021-06-02","ARTO"
12175,12250,11800,11850,19626000,"2021-06-03","ARTO"
11850,12100,11800,11875,20934000,"2021-06-04","ARTO"
11900,12475,11900,12300,36920500,"2021-06-07","ARTO"
12350,12475,11925,12050,14945900,"2021-06-08","ARTO"
12050,13300,12025,12600,56485700,"2021-06-09","ARTO"
12725,12950,12275,12900,30836700,"2021-06-10","ARTO"
12925,13275,12550,13000,26274300,"2021-06-11","ARTO"
13025,13475,12650,12950,18558700,"2021-06-14","ARTO"
12950,13050,12725,12925,23267100,"2021-06-15","ARTO"
12925,14275,12925,14000,65863000,"2021-06-16","ARTO"
14075,14200,13500,14075,35352000,"2021-06-17","ARTO"
14075,14400,13300,14075,25748300,"2021-06-18","ARTO"
14075,14150,13525,14150,18496300,"2021-06-21","ARTO"
14150,14950,13950,14850,25456000,"2021-06-22","ARTO"
14850,15000,13825,13825,23232000,"2021-06-23","ARTO"
13825,13925,13150,13875,19260400,"2021-06-24","ARTO"
13875,14100,13550,13575,15267600,"2021-06-25","ARTO"
13600,13775,13350,13450,14158900,"2021-06-28","ARTO"
13400,13750,12575,13725,20638600,"2021-06-29","ARTO"
13725,13875,13400,13625,15439400,"2021-06-30","ARTO"
13625,14225,13525,13525,15941500,"2021-07-01","ARTO"
13525,13900,13200,13225,10032000,"2021-07-02","ARTO"
13225,14500,13225,14400,25420300,"2021-07-05","ARTO"
14550,14650,13950,14225,13381500,"2021-07-06","ARTO"
14225,14400,13850,13925,10979800,"2021-07-07","ARTO"
13925,14275,13925,14000,12300800,"2021-07-08","ARTO"
14000,14225,13850,13900,8519000,"2021-07-09","ARTO"
13925,14900,13850,14575,23530900,"2021-07-12","ARTO"
14650,14825,14000,14175,8744800,"2021-07-13","ARTO"
14175,14550,13500,14550,11162900,"2021-07-14","ARTO"
14550,15300,14375,15100,25168100,"2021-07-15","ARTO"
15100,15950,15075,15900,19150900,"2021-07-16","ARTO"
15900,15900,15150,15300,12285200,"2021-07-19","ARTO"
15300,15500,14850,15075,10908300,"2021-07-21","ARTO"
15150,15900,15075,15875,13295900,"2021-07-22","ARTO"
15900,16875,15875,16350,24362200,"2021-07-23","ARTO"
16350,17050,16350,16825,13571700,"2021-07-26","ARTO"
16825,17725,16575,17400,26598000,"2021-07-27","ARTO"
17400,18225,17375,18200,28685900,"2021-07-28","ARTO"
18200,18500,17625,18375,23800800,"2021-07-29","ARTO"
18400,19050,17400,17950,19249400,"2021-07-30","ARTO"
18000,18000,17100,17425,17925000,"2021-08-02","ARTO"
17425,17850,16700,16975,18776700,"2021-08-03","ARTO"
16975,17100,16275,17000,19484300,"2021-08-04","ARTO"
17000,17100,16300,16325,25209100,"2021-08-05","ARTO"
16325,17175,16300,16800,21239000,"2021-08-06","ARTO"
16900,17100,16000,16175,18920800,"2021-08-09","ARTO"
16175,16450,15500,16000,20058000,"2021-08-10","ARTO"
16000,16775,15400,16700,25169500,"2021-08-12","ARTO"
16750,16875,16125,16225,17193600,"2021-08-13","ARTO"
16225,16400,15500,15750,17580800,"2021-08-16","ARTO"
15750,16900,15550,16800,53015700,"2021-08-18","ARTO"
16800,16900,15850,16000,16060800,"2021-08-19","ARTO"
16000,16125,15650,16000,20012400,"2021-08-20","ARTO"
16100,16550,15900,16475,18048800,"2021-08-23","ARTO"
16475,16500,16175,16200,11844400,"2021-08-24","ARTO"
16200,16675,16175,16500,20048900,"2021-08-25","ARTO"
16500,16550,15700,15825,12954100,"2021-08-26","ARTO"
15825,15925,15500,15525,13860500,"2021-08-27","ARTO"
15825,16025,15500,15725,19513400,"2021-08-30","ARTO"
15725,15800,15050,15175,17250700,"2021-08-31","ARTO"
15150,15425,14450,14500,18838700,"2021-09-01","ARTO"
14500,14600,13750,14050,24246500,"2021-09-02","ARTO"
14100,14775,13500,14650,38612600,"2021-09-03","ARTO"
14750,14875,14050,14425,20351900,"2021-09-06","ARTO"
14425,14500,14125,14200,15093500,"2021-09-07","ARTO"
14200,14275,13650,13975,30468400,"2021-09-08","ARTO"
13975,14325,13675,14000,25857100,"2021-09-09","ARTO"
14000,14875,14000,14825,31327700,"2021-09-10","ARTO"
14825,15025,14350,14925,24247600,"2021-09-13","ARTO"
15000,15175,14600,14950,23266700,"2021-09-14","ARTO"
14950,14950,14600,14700,13392100,"2021-09-15","ARTO"
14700,14975,14375,14800,24316100,"2021-09-16","ARTO"
14800,16100,14625,15850,53906100,"2021-09-17","ARTO"
15750,16600,15750,16175,29115500,"2021-09-20","ARTO"
16000,16000,15375,15700,17829300,"2021-09-21","ARTO"
15850,16550,15850,16300,41239300,"2021-09-22","ARTO"
16300,16800,16200,16675,39647900,"2021-09-23","ARTO"
16675,16700,15850,15950,30631800,"2021-09-24","ARTO"
15950,16400,15800,15900,19340200,"2021-09-27","ARTO"
15900,16000,14925,15100,13745400,"2021-09-28","ARTO"
15000,15425,14800,14950,8557400,"2021-09-29","ARTO"
14975,15200,14900,15100,6544800,"2021-09-30","ARTO"
15100,15175,14350,15075,10009700,"2021-10-01","ARTO"
15075,15475,14400,14500,13945100,"2021-10-04","ARTO"
14500,14750,13650,13825,20418000,"2021-10-05","ARTO"
13825,14250,13425,13600,23720200,"2021-10-06","ARTO"
13600,14000,13000,13125,16374300,"2021-10-07","ARTO"
13200,13450,12550,12925,24512100,"2021-10-08","ARTO"
12925,12925,12100,12350,30761000,"2021-10-11","ARTO"
12350,13000,12300,12700,43069800,"2021-10-12","ARTO"
12700,12725,12100,12250,24931700,"2021-10-13","ARTO"
12250,12750,11800,12375,37990300,"2021-10-14","ARTO"
12375,13200,12100,13125,42019800,"2021-10-15","ARTO"
13125,13575,12750,13425,23565800,"2021-10-18","ARTO"
13300,13900,13100,13825,29051000,"2021-10-19","ARTO"
13850,14750,13625,14750,31045000,"2021-10-21","ARTO"
14850,15150,14500,14900,49227200,"2021-10-22","ARTO"
14900,15200,14850,14925,19603900,"2021-10-25","ARTO"
14900,15450,14900,15175,38421200,"2021-10-26","ARTO"
15200,15375,14825,14825,12337100,"2021-10-27","ARTO"
14825,15000,14500,14850,26393900,"2021-10-28","ARTO"
14850,15625,14850,15500,40556400,"2021-10-29","ARTO"
15500,15600,15000,15000,13222100,"2021-11-01","ARTO"
15000,15350,14950,15300,30852000,"2021-11-02","ARTO"
15300,15475,15250,15400,20798300,"2021-11-03","ARTO"
15450,15475,15000,15200,17243400,"2021-11-04","ARTO"
15200,15475,15150,15175,16423000,"2021-11-05","ARTO"
15200,16200,15150,16025,47249200,"2021-11-08","ARTO"
16025,16825,15825,16725,52503700,"2021-11-09","ARTO"
16700,16975,16225,16425,20583500,"2021-11-10","ARTO"
16400,16450,15600,16275,26032900,"2021-11-11","ARTO"
16275,16275,15250,15500,33601500,"2021-11-12","ARTO"
15700,15800,15050,15625,30984600,"2021-11-15","ARTO"
15625,15875,15200,15825,38489300,"2021-11-16","ARTO"
15825,15875,15700,15800,19203700,"2021-11-17","ARTO"
15800,15800,15300,15450,28210500,"2021-11-18","ARTO"
15450,15775,15200,15500,25591600,"2021-11-19","ARTO"
15500,15675,15275,15500,21151400,"2021-11-22","ARTO"
15500,15500,14700,14700,18673500,"2021-11-23","ARTO"
14700,15500,14325,15200,38573200,"2021-11-24","ARTO"
15450,15725,15200,15200,33567500,"2021-11-25","ARTO"
15225,15475,14550,14750,21172600,"2021-11-26","ARTO"
14550,15450,14500,15375,30523700,"2021-11-29","ARTO"
15375,16125,15325,15825,28392600,"2021-11-30","ARTO"
15825,15850,15025,15550,20305900,"2021-12-01","ARTO"
15525,15575,15000,15450,17967900,"2021-12-02","ARTO"
15425,16000,15200,15250,19171000,"2021-12-03","ARTO"
15200,15875,15100,15400,22034400,"2021-12-06","ARTO"
15450,15600,15075,15100,22444500,"2021-12-07","ARTO"
15100,15600,15100,15575,25051200,"2021-12-08","ARTO"
15700,15975,15500,15725,25714400,"2021-12-09","ARTO"
15725,16000,15625,15950,21840100,"2021-12-10","ARTO"
16000,16000,15550,15775,21613800,"2021-12-13","ARTO"
15800,15800,15300,15350,15279000,"2021-12-14","ARTO"
15400,16200,15350,15625,32746400,"2021-12-15","ARTO"
15725,16175,15350,16175,28939300,"2021-12-16","ARTO"
16175,16500,15800,15900,30740700,"2021-12-17","ARTO"
16000,16125,15525,15775,25065300,"2021-12-20","ARTO"
15700,15800,15550,15775,17748000,"2021-12-21","ARTO"
15800,16625,15775,16475,45325200,"2021-12-22","ARTO"
16500,17775,16500,17650,56203700,"2021-12-23","ARTO"
17500,17875,17125,17250,21820200,"2021-12-24","ARTO"
17250,17500,16800,16825,17444900,"2021-12-27","ARTO"
16825,17275,16725,17125,28623200,"2021-12-28","ARTO"
17200,17325,16850,17125,19443100,"2021-12-29","ARTO"
17125,17250,16000,16000,30775900,"2021-12-30","ARTO"
16000,17550,15975,17325,42672000,"2022-01-03","ARTO"
17375,17875,17325,17400,28631200,"2022-01-04","ARTO"
17400,18000,17200,17775,37666600,"2022-01-05","ARTO"
17700,18675,17125,18550,49061300,"2022-01-06","ARTO"
18550,18850,18200,18800,45626700,"2022-01-07","ARTO"
18800,19150,18650,18950,43034600,"2022-01-10","ARTO"
18950,19000,18100,18325,26293400,"2022-01-11","ARTO"
18325,18500,17825,17850,38275700,"2022-01-12","ARTO"
17925,18075,16850,17375,29782200,"2022-01-13","ARTO"
17400,18900,17000,18575,61999700,"2022-01-14","ARTO"
18575,19000,18375,18650,46151900,"2022-01-17","ARTO"
18650,19400,18275,18875,47642500,"2022-01-18","ARTO"
18875,19050,18700,18975,54171900,"2022-01-19","ARTO"
19100,19500,18600,18650,60229900,"2022-01-20","ARTO"
18600,19175,18200,19000,56571300,"2022-01-21","ARTO"
19050,19475,18250,18350,49965000,"2022-01-24","ARTO"
18400,18400,17075,17075,51032300,"2022-01-25","ARTO"
17000,17000,15900,15900,66048000,"2022-01-26","ARTO"
15600,16150,15000,15900,58755900,"2022-01-27","ARTO"
16000,16475,15725,16075,45018600,"2022-01-28","ARTO"
16200,16400,16050,16400,31025800,"2022-01-31","ARTO"
16500,17300,16425,17300,52685300,"2022-02-02","ARTO"
17300,17350,16425,16600,28600000,"2022-02-03","ARTO"
16550,16875,16300,16700,21052900,"2022-02-04","ARTO"
16700,17400,16175,16500,36466500,"2022-02-07","ARTO"
16500,16700,15800,16475,22018300,"2022-02-08","ARTO"
16400,16875,16025,16150,22895900,"2022-02-09","ARTO"
16300,16500,15025,15100,59655200,"2022-02-10","ARTO"
15100,15400,14225,14950,47930500,"2022-02-11","ARTO"
14900,14950,13975,14150,47478700,"2022-02-14","ARTO"
14150,14750,13750,14425,62535100,"2022-02-15","ARTO"
14600,15250,14550,15075,45359900,"2022-02-16","ARTO"
15075,15350,14800,15200,41933500,"2022-02-17","ARTO"
15275,15675,15100,15450,44299200,"2022-02-18","ARTO"
15675,16125,15450,16000,44154900,"2022-02-21","ARTO"
16025,16525,15975,16175,49866500,"2022-02-22","ARTO"
16175,16425,15800,15950,37748800,"2022-02-23","ARTO"
15900,16150,15050,15275,51464800,"2022-02-24","ARTO"
15275,16300,15200,16175,314138700,"2022-02-25","ARTO"
16125,16900,15925,16500,53067400,"2022-03-01","ARTO"
16400,16500,15450,15750,32623200,"2022-03-02","ARTO"
15750,16100,15600,15775,21031700,"2022-03-04","ARTO"
15925,15925,15175,15775,21625400,"2022-03-07","ARTO"
15575,15775,15000,15000,21642700,"2022-03-08","ARTO"
14950,15450,14800,14950,17230000,"2022-03-09","ARTO"
15200,15850,15200,15775,31054900,"2022-03-10","ARTO"
15700,15775,15250,15600,17719200,"2022-03-11","ARTO"
15600,15600,15275,15400,19393400,"2022-03-14","ARTO"
15400,15500,14400,15000,37775700,"2022-03-15","ARTO"
15000,15700,15000,15650,29433600,"2022-03-16","ARTO"
15700,15825,15450,15550,15102000,"2022-03-17","ARTO"
15375,15650,15125,15525,20148300,"2022-03-18","ARTO"
15525,15600,15125,15525,17585300,"2022-03-21","ARTO"
15525,15650,14950,15075,18724900,"2022-03-22","ARTO"
15075,15225,14500,14500,27813000,"2022-03-23","ARTO"
14500,14875,14425,14825,20189500,"2022-03-24","ARTO"
14825,14900,14300,14350,15068500,"2022-03-25","ARTO"
14350,14550,14200,14275,14084800,"2022-03-28","ARTO"
14275,14350,13950,13975,15641400,"2022-03-29","ARTO"
14100,14600,13975,14450,18736300,"2022-03-30","ARTO"
14700,14725,14200,14650,16795700,"2022-03-31","ARTO"
14625,14650,13950,14025,18553700,"2022-04-01","ARTO"
14200,14200,13700,13800,13284700,"2022-04-04","ARTO"
13875,14000,13275,13300,15144600,"2022-04-05","ARTO"
13250,13600,12800,12950,20777600,"2022-04-06","ARTO"
12950,13975,12825,13550,29664700,"2022-04-07","ARTO"
13700,13950,13225,13750,21525900,"2022-04-08","ARTO"
13850,13850,13050,13050,8726400,"2022-04-11","ARTO"
13050,13325,13000,13300,18586400,"2022-04-12","ARTO"
13300,13300,12900,13000,13946700,"2022-04-13","ARTO"
13050,13050,12800,13000,13170700,"2022-04-14","ARTO"
13000,13100,12800,12825,7223700,"2022-04-18","ARTO"
12825,12950,12550,12575,9511400,"2022-04-19","ARTO"
12625,12700,12100,12400,14003800,"2022-04-20","ARTO"
12400,12900,12250,12425,13165400,"2022-04-21","ARTO"
12375,13200,12200,12400,18745700,"2022-04-22","ARTO"
12400,12550,12100,12275,5458600,"2022-04-25","ARTO"
12275,12500,12000,12400,12514900,"2022-04-26","ARTO"
12225,12400,11750,11850,13700400,"2022-04-27","ARTO"
11900,11975,11350,11650,23937600,"2022-04-28","ARTO"
11425,11550,10850,10850,8127000,"2022-05-09","ARTO"
10600,10600,10100,10100,9336000,"2022-05-10","ARTO"
9900,9900,9400,9400,6245200,"2022-05-11","ARTO"
9000,9000,8750,8750,2596600,"2022-05-12","ARTO"
8500,8500,8150,8150,2806800,"2022-05-13","ARTO"
8000,8000,7600,7600,6051800,"2022-05-17","ARTO"
7125,7800,7075,7075,92767500,"2022-05-18","ARTO"
7050,8475,6600,8475,128794800,"2022-05-19","ARTO"
8550,8900,7925,8375,54270700,"2022-05-20","ARTO"
8375,8650,7800,7800,24696500,"2022-05-23","ARTO"
7850,8250,7525,7900,28559700,"2022-05-24","ARTO"
7850,7950,7425,7675,21427300,"2022-05-25","ARTO"
7700,8775,7700,8775,37967500,"2022-05-27","ARTO"
9000,9175,8500,9125,39814200,"2022-05-30","ARTO"
9150,9375,8725,9375,46326700,"2022-05-31","ARTO"
9300,9300,8900,8950,16810300,"2022-06-02","ARTO"
9050,9275,9000,9000,11779300,"2022-06-03","ARTO"
8900,9075,8375,8500,19772300,"2022-06-06","ARTO"
8500,8775,8200,8200,18914600,"2022-06-07","ARTO"
8300,9000,8200,8525,31724700,"2022-06-08","ARTO"
8550,9000,8550,8900,17259400,"2022-06-09","ARTO"
8800,8900,8425,8700,21245500,"2022-06-10","ARTO"
8475,8625,8100,8450,25016200,"2022-06-13","ARTO"
8500,9150,8300,9100,17355200,"2022-06-14","ARTO"
9100,9450,8925,9100,24569400,"2022-06-15","ARTO"
9250,9925,9100,9825,29540200,"2022-06-16","ARTO"
9800,9800,9150,9500,22439800,"2022-06-17","ARTO"
9450,9625,9025,9600,17894500,"2022-06-20","ARTO"
9600,9725,9350,9450,26042500,"2022-06-21","ARTO"
9550,9600,9000,9250,33793700,"2022-06-22","ARTO"
9300,9300,8900,9025,16506900,"2022-06-23","ARTO"
9050,9225,8950,9000,18508500,"2022-06-24","ARTO"
9075,9525,9025,9200,22127800,"2022-06-27","ARTO"
9200,9400,8975,9325,14940300,"2022-06-28","ARTO"
9250,9550,9175,9400,17302600,"2022-06-29","ARTO"
9400,9575,8975,9150,16558700,"2022-06-30","ARTO"
9100,9200,8525,8525,15366000,"2022-07-01","ARTO"
8500,8500,7950,7950,9012500,"2022-07-04","ARTO"
7900,8150,7525,7525,15651900,"2022-07-05","ARTO"
7625,8025,7425,7800,17179400,"2022-07-06","ARTO"
7800,8650,7800,8525,21123400,"2022-07-07","ARTO"
8550,9200,8550,9150,19308700,"2022-07-08","ARTO"
9150,9350,9025,9200,13711000,"2022-07-11","ARTO"
9200,9200,8725,8725,9318500,"2022-07-12","ARTO"
8725,9350,8700,9200,25105700,"2022-07-13","ARTO"
9200,9475,8675,8675,20032000,"2022-07-14","ARTO"
8700,9375,8600,9075,20328800,"2022-07-15","ARTO"
9125,9800,9100,9550,25255000,"2022-07-18","ARTO"
9550,9750,9475,9700,14283700,"2022-07-19","ARTO"
9750,10000,9525,9975,28051000,"2022-07-20","ARTO"
9975,10075,9550,9650,23118500,"2022-07-21","ARTO"
9700,9800,9550,9675,15801800,"2022-07-22","ARTO"
9675,9850,9625,9800,12072500,"2022-07-25","ARTO"
9900,10725,9825,10400,32095400,"2022-07-26","ARTO"
10500,10500,9875,9900,23476300,"2022-07-27","ARTO"
10150,10900,9950,10875,29759800,"2022-07-28","ARTO"
10875,11050,10575,10575,35402100,"2022-07-29","ARTO"
10600,10975,10600,10700,28424400,"2022-08-01","ARTO"
10600,10950,10475,10625,26037500,"2022-08-02","ARTO"
10625,11000,10625,11000,13274400,"2022-08-03","ARTO"
11075,11100,10900,11000,8067700,"2022-08-04","ARTO"
11000,11000,10950,10975,7369000,"2022-08-05","ARTO"
11000,11025,10700,10800,7453000,"2022-08-08","ARTO"
10800,11000,10800,10825,6699100,"2022-08-09","ARTO"
10900,10975,10650,10975,7061100,"2022-08-10","ARTO"
11000,11100,10775,10775,10313600,"2022-08-11","ARTO"
10775,10900,10100,10200,12294300,"2022-08-12","ARTO"
10225,10400,9950,9975,8605900,"2022-08-15","ARTO"
10000,10125,9600,9725,9426700,"2022-08-16","ARTO"
9725,9725,9325,9475,10812200,"2022-08-18","ARTO"
9475,9700,9450,9550,7439400,"2022-08-19","ARTO"
9550,9600,9075,9075,9815400,"2022-08-22","ARTO"
9075,9175,8925,9000,9971500,"2022-08-23","ARTO"
9000,9075,8700,8800,11781600,"2022-08-24","ARTO"
8850,8925,8625,8700,7983200,"2022-08-25","ARTO"
8750,8925,8525,8775,13221100,"2022-08-26","ARTO"
8600,8600,8200,8225,14275400,"2022-08-29","ARTO"
8225,8375,8050,8175,12799400,"2022-08-30","ARTO"
8175,8450,8100,8425,10436700,"2022-08-31","ARTO"
8425,8575,8250,8250,4603400,"2022-09-01","ARTO"
8250,8400,8250,8300,4325100,"2022-09-02","ARTO"
8300,8325,8100,8175,3978400,"2022-09-05","ARTO"
8200,8275,8175,8175,3444800,"2022-09-06","ARTO"
8200,8250,7800,7825,10245200,"2022-09-07","ARTO"
7950,8100,7850,7900,8050400,"2022-09-08","ARTO"
7975,8000,7800,7825,4545900,"2022-09-09","ARTO"
7850,7950,7650,7675,10001900,"2022-09-12","ARTO"
7750,8300,7725,8050,21741000,"2022-09-13","ARTO"
7950,7950,7650,7675,19684000,"2022-09-14","ARTO"
7725,7900,7600,7600,15048700,"2022-09-15","ARTO"
7600,7700,7200,7250,21421200,"2022-09-16","ARTO"
7250,7600,7175,7475,12033000,"2022-09-19","ARTO"
7500,7550,7350,7375,7325500,"2022-09-20","ARTO"
7400,7600,7250,7550,7401200,"2022-09-21","ARTO"
7525,7525,7200,7425,11158400,"2022-09-22","ARTO"
7425,7450,7200,7225,10738500,"2022-09-23","ARTO"
7225,7375,7150,7175,8956800,"2022-09-26","ARTO"
7200,7225,6850,7000,13546200,"2022-09-27","ARTO"
7000,7375,6900,7000,15680400,"2022-09-28","ARTO"
7100,7200,6700,6700,10003200,"2022-09-29","ARTO"
6700,6775,6450,6600,10348200,"2022-09-30","ARTO"
6600,6825,6475,6500,8390800,"2022-10-03","ARTO"
6775,6875,6500,6675,7987500,"2022-10-04","ARTO"
6725,6850,6650,6825,6884000,"2022-10-05","ARTO"
6850,6950,6750,6950,6024400,"2022-10-06","ARTO"
6950,6950,6700,6775,6280600,"2022-10-07","ARTO"
6750,6750,6500,6500,5502500,"2022-10-10","ARTO"
6500,6525,6050,6075,21577100,"2022-10-11","ARTO"
6050,6150,5675,5800,12869800,"2022-10-12","ARTO"
5800,5825,5400,5400,11035800,"2022-10-13","ARTO"
5325,5425,5025,5025,19802800,"2022-10-14","ARTO"
4700,4860,4680,4680,17533900,"2022-10-17","ARTO"
4560,4940,4380,4900,81081900,"2022-10-18","ARTO"
4950,5750,4920,5525,70212400,"2022-10-19","ARTO"
5600,5650,5325,5400,17446300,"2022-10-20","ARTO"
5400,5900,5350,5425,26546800,"2022-10-21","ARTO"
5500,5650,5375,5500,17770300,"2022-10-24","ARTO"
5525,5800,5350,5500,20586900,"2022-10-25","ARTO"
5525,5650,5125,5125,18692200,"2022-10-26","ARTO"
5125,5225,4940,5000,11331000,"2022-10-27","ARTO"
5000,5025,4810,4820,10493400,"2022-10-28","ARTO"
4850,5200,4850,5100,14047700,"2022-10-31","ARTO"
5100,5175,4800,4850,9596900,"2022-11-01","ARTO"
4860,4930,4680,4820,10269100,"2022-11-02","ARTO"
4790,4890,4720,4820,5284700,"2022-11-03","ARTO"
4820,4840,4660,4720,7848600,"2022-11-04","ARTO"
4720,5100,4660,5100,16384100,"2022-11-07","ARTO"
5100,5125,4910,4940,5934600,"2022-11-08","ARTO"
4940,4980,4810,4850,12851700,"2022-11-09","ARTO"
4820,4900,4550,4550,13975400,"2022-11-10","ARTO"
5000,5675,4970,5675,57344200,"2022-11-11","ARTO"
5825,6075,5550,5725,31172800,"2022-11-14","ARTO"
5725,6050,5550,5900,14183600,"2022-11-15","ARTO"
6025,6300,5900,6250,27246100,"2022-11-16","ARTO"
6250,6250,5975,6025,8237900,"2022-11-17","ARTO"
6025,6150,5850,6125,8355100,"2022-11-18","ARTO"
6125,6125,5700,5700,12456300,"2022-11-21","ARTO"
5575,5675,5325,5325,12939300,"2022-11-22","ARTO"
5225,5400,5025,5275,21625700,"2022-11-23","ARTO"
5325,5475,5100,5175,10660400,"2022-11-24","ARTO"
5175,5200,5025,5100,6183700,"2022-11-25","ARTO"
5075,5200,4800,4820,12290800,"2022-11-28","ARTO"
4810,4950,4670,4690,14837200,"2022-11-29","ARTO"
4720,4780,4560,4590,38681700,"2022-11-30","ARTO"
4720,4780,4490,4510,17213700,"2022-12-01","ARTO"
4510,4510,4200,4200,22336900,"2022-12-02","ARTO"
3930,4140,3910,3950,28368300,"2022-12-05","ARTO"
3950,4110,3840,4050,15206500,"2022-12-06","ARTO"
4060,4090,3900,3980,12982500,"2022-12-07","ARTO"
3980,4010,3720,3790,19846000,"2022-12-08","ARTO"
3820,3860,3530,3530,16735600,"2022-12-09","ARTO"
3480,3490,3290,3300,18206100,"2022-12-12","ARTO"
3300,4120,3300,4120,56505300,"2022-12-13","ARTO"
4250,4400,4020,4060,28102400,"2022-12-14","ARTO"
4020,4150,3860,4040,15005000,"2022-12-15","ARTO"
3980,4060,3880,4060,15005000,"2022-12-16","ARTO"
4040,4070,3790,3840,9573100,"2022-12-19","ARTO"
3840,3840,3590,3630,15360200,"2022-12-20","ARTO"
3630,3790,3630,3680,7634500,"2022-12-21","ARTO"
3760,3770,3610,3680,4980700,"2022-12-22","ARTO"
3670,3780,3630,3740,8854400,"2022-12-23","ARTO"
3720,3750,3500,3510,7954500,"2022-12-26","ARTO"
3510,3660,3510,3580,13795300,"2022-12-27","ARTO"
3600,3600,3510,3520,7254800,"2022-12-28","ARTO"
3520,3550,3400,3510,9680100,"2022-12-29","ARTO"
3540,3850,3480,3720,30668500,"2022-12-30","ARTO"
3750,3850,3610,3630,6302800,"2023-01-02","ARTO"
3630,3710,3530,3540,8062000,"2023-01-03","ARTO"
3570,3590,3460,3510,7443000,"2023-01-04","ARTO"
3520,3540,3270,3270,18791500,"2023-01-05","ARTO"
3200,3210,3050,3060,27403900,"2023-01-06","ARTO"
3100,3170,2920,2980,13444500,"2023-01-09","ARTO"
3000,3050,2880,2970,17239100,"2023-01-10","ARTO"
2980,3010,2770,2780,18603200,"2023-01-11","ARTO"
2800,3240,2800,3200,47957400,"2023-01-12","ARTO"
3250,3290,3010,3050,24763500,"2023-01-13","ARTO"
3080,3130,2860,3090,23449500,"2023-01-16","ARTO"
3080,3170,3010,3050,21428000,"2023-01-17","ARTO"
3060,3160,3030,3120,10158800,"2023-01-18","ARTO"
3100,3270,3100,3210,13280400,"2023-01-19","ARTO"
3220,3260,3180,3210,7143800,"2023-01-20","ARTO"
3250,3390,3100,3190,20565700,"2023-01-24","ARTO"
3200,3540,3150,3450,47957200,"2023-01-25","ARTO"
3450,3660,3450,3580,24347700,"2023-01-26","ARTO"
3600,3650,3330,3330,28652500,"2023-01-27","ARTO"
3330,3370,3140,3220,16252900,"2023-01-30","ARTO"
3240,3260,3150,3210,10074900,"2023-01-31","ARTO"
3210,3280,3160,3190,14289700,"2023-02-01","ARTO"
3240,3650,3240,3600,51419600,"2023-02-02","ARTO"
3660,3790,3560,3640,29408700,"2023-02-03","ARTO"
3600,3680,3510,3630,10301000,"2023-02-06","ARTO"
3630,3730,3450,3470,25747700,"2023-02-07","ARTO"
3500,3540,3420,3430,10703400,"2023-02-08","ARTO"
3460,3470,3280,3300,20400000,"2023-02-09","ARTO"
3070,3070,3070,3070,11315200,"2023-02-10","ARTO"
2860,3030,2860,2870,58579500,"2023-02-13","ARTO"
2910,2960,2780,2820,41644600,"2023-02-14","ARTO"
2820,2920,2820,2870,26865800,"2023-02-15","ARTO"
2900,3070,2830,3030,75244000,"2023-02-16","ARTO"
3030,3080,2970,2980,24550400,"2023-02-17","ARTO"
3000,3020,2920,2960,18899300,"2023-02-20","ARTO"
2980,2990,2940,2960,10862800,"2023-02-21","ARTO"
2910,2910,2760,2760,46867100,"2023-02-22","ARTO"
2760,2790,2570,2600,50393700,"2023-02-23","ARTO"
2600,2680,2520,2530,30454900,"2023-02-24","ARTO"
2530,2530,2430,2470,50844500,"2023-02-27","ARTO"
2440,2580,2440,2510,380263900,"2023-02-28","ARTO"
2620,2830,2620,2690,142251100,"2023-03-01","ARTO"
2710,2880,2660,2850,57942300,"2023-03-02","ARTO"
2860,2900,2750,2750,43809000,"2023-03-03","ARTO"
2780,2830,2740,2770,21953800,"2023-03-06","ARTO"
2780,2800,2580,2600,52131300,"2023-03-07","ARTO"
2590,2660,2520,2560,33946500,"2023-03-08","ARTO"
2570,2760,2570,2710,34167100,"2023-03-09","ARTO"
2680,2680,2540,2620,44075900,"2023-03-10","ARTO"
2550,2630,2520,2560,24112100,"2023-03-13","ARTO"
2540,2580,2390,2390,53632600,"2023-03-14","ARTO"
2430,2470,2230,2260,33421400,"2023-03-15","ARTO"
2220,2220,2110,2160,40577800,"2023-03-16","ARTO"
2210,2270,2160,2240,36574900,"2023-03-17","ARTO"
2240,2250,2120,2140,16768900,"2023-03-20","ARTO"
2170,2370,2170,2350,51113400,"2023-03-21","ARTO"
2370,2440,2350,2380,36096500,"2023-03-24","ARTO"
2390,2400,2280,2280,27808900,"2023-03-27","ARTO"
2300,2330,2160,2230,41810900,"2023-03-28","ARTO"
2230,2520,2230,2430,82593100,"2023-03-29","ARTO"
2460,2600,2420,2490,43083600,"2023-03-30","ARTO"
2500,2540,2420,2420,18519400,"2023-03-31","ARTO"
2470,2520,2410,2490,11368300,"2023-04-03","ARTO"
2500,2510,2370,2390,16333200,"2023-04-04","ARTO"
2390,2430,2350,2390,13992500,"2023-04-05","ARTO"
2400,2400,2320,2330,14606300,"2023-04-06","ARTO"
2330,2360,2230,2240,8928200,"2023-04-10","ARTO"
2250,2370,2250,2350,15601000,"2023-04-11","ARTO"
2350,2380,2280,2290,14364200,"2023-04-12","ARTO"
2300,2340,2240,2240,6038000,"2023-04-13","ARTO"
2280,2380,2200,2200,38855900,"2023-04-14","ARTO"
2210,2230,2090,2140,16236400,"2023-04-17","ARTO"
2150,2190,2060,2090,26240200,"2023-04-18","ARTO"
2100,2110,1960,2000,40443700,"2023-04-26","ARTO"
2000,2070,1965,1995,27546200,"2023-04-27","ARTO"
2020,2140,1990,2070,33966100,"2023-04-28","ARTO"
2080,2160,2070,2130,28998900,"2023-05-02","ARTO"
2130,2210,2100,2170,31217200,"2023-05-03","ARTO"
2180,2180,2110,2140,22934800,"2023-05-04","ARTO"
2140,2250,2120,2180,26093300,"2023-05-05","ARTO"
2260,2280,2200,2240,19762000,"2023-05-08","ARTO"
2260,2380,2190,2310,35356700,"2023-05-09","ARTO"
2310,2380,2290,2340,26722800,"2023-05-10","ARTO"
2350,2530,2300,2320,31386200,"2023-05-11","ARTO"
2350,2520,2330,2490,44771200,"2023-05-12","ARTO"
2500,2530,2400,2450,23240400,"2023-05-15","ARTO"
2450,2490,2380,2420,11497400,"2023-05-16","ARTO"
2420,2440,2330,2380,11655100,"2023-05-17","ARTO"
2410,2450,2390,2410,7455900,"2023-05-19","ARTO"
2420,2560,2360,2530,23432400,"2023-05-22","ARTO"
2530,2670,2530,2620,37159700,"2023-05-23","ARTO"
2620,2620,2510,2550,19049100,"2023-05-24","ARTO"
2550,2590,2480,2510,6355900,"2023-05-25","ARTO"
2530,2570,2340,2340,22336000,"2023-05-26","ARTO"
2330,2370,2240,2300,26139000,"2023-05-29","ARTO"
2330,2450,2310,2420,20925000,"2023-05-30","ARTO"
2430,2460,2310,2380,14717400,"2023-05-31","ARTO"
2400,2580,2400,2500,27674500,"2023-06-05","ARTO"
2520,2600,2470,2570,25139000,"2023-06-06","ARTO"
2580,2700,2510,2630,43505700,"2023-06-07","ARTO"
2620,2980,2600,2940,62637400,"2023-06-08","ARTO"
3030,3190,3030,3190,68895800,"2023-06-09","ARTO"
3190,3320,3080,3150,37557800,"2023-06-12","ARTO"
3170,3250,3070,3080,23564600,"2023-06-13","ARTO"
3100,3160,2980,3100,34666500,"2023-06-14","ARTO"
3110,3140,2890,2920,25130300,"2023-06-15","ARTO"
2930,3010,2920,2920,16136200,"2023-06-16","ARTO"
2940,3040,2900,2980,21413000,"2023-06-19","ARTO"
3000,3010,2860,2910,19214700,"2023-06-20","ARTO"
2910,3230,2900,3220,40243800,"2023-06-21","ARTO"
3220,3280,3150,3230,35281900,"2023-06-22","ARTO"
3230,3250,3070,3070,18573400,"2023-06-23","ARTO"
3080,3220,2980,3220,35927500,"2023-06-26","ARTO"
3220,3330,3170,3180,29003700,"2023-06-27","ARTO"
3190,3250,3160,3240,16774300,"2023-07-03","ARTO"
3240,3490,3240,3460,31049500,"2023-07-04","ARTO"
3480,3520,3330,3350,20909600,"2023-07-05","ARTO"
3340,3400,3280,3300,17893300,"2023-07-06","ARTO"
3290,3370,3220,3230,12966800,"2023-07-07","ARTO"
3220,3310,3150,3150,22207900,"2023-07-10","ARTO"
3150,3250,3150,3160,11306300,"2023-07-11","ARTO"
3180,3250,3160,3160,15311200,"2023-07-12","ARTO"
3220,3320,3170,3210,21911800,"2023-07-13","ARTO"
3240,3250,3180,3200,6739400,"2023-07-14","ARTO"
3210,3260,3190,3200,12160400,"2023-07-17","ARTO"
3200,3220,3010,3020,25175000,"2023-07-18","ARTO"
3040,3080,3010,3020,15984400,"2023-07-20","ARTO"
3020,3050,3000,3040,12906900,"2023-07-21","ARTO"
3050,3080,2920,2960,27010100,"2023-07-24","ARTO"
2960,3030,2960,2990,17707400,"2023-07-25","ARTO"
2990,3020,2950,2980,17579500,"2023-07-26","ARTO"
2980,3080,2980,3010,18969200,"2023-07-27","ARTO"
3010,3030,2930,3010,16339700,"2023-07-28","ARTO"
3020,3030,2890,2910,21183100,"2023-07-31","ARTO"
2970,3010,2870,2940,29842500,"2023-08-01","ARTO"
2940,2950,2640,2650,41170500,"2023-08-02","ARTO"
2650,2720,2590,2670,24689900,"2023-08-03","ARTO"
2670,2690,2630,2650,14263600,"2023-08-04","ARTO"
2650,2680,2580,2600,10591500,"2023-08-07","ARTO"
2600,2760,2600,2730,19128400,"2023-08-08","ARTO"
2740,2780,2550,2600,16092700,"2023-08-09","ARTO"
2590,2630,2560,2560,11330800,"2023-08-10","ARTO"
2560,2620,2560,2600,10279000,"2023-08-11","ARTO"
2600,2640,2510,2620,17210900,"2023-08-14","ARTO"
2650,2650,2570,2580,9834800,"2023-08-15","ARTO"
2600,2720,2580,2640,18637500,"2023-08-16","ARTO"
2640,2670,2590,2590,7223100,"2023-08-18","ARTO"
2590,2610,2490,2510,12890900,"2023-08-21","ARTO"
2530,2540,2480,2520,7854100,"2023-08-22","ARTO"
2520,2550,2500,2500,6538800,"2023-08-23","ARTO"
2500,2590,2500,2500,9349400,"2023-08-24","ARTO"
2500,2530,2400,2420,10204200,"2023-08-25","ARTO"
2450,2460,2410,2410,3320000,"2023-08-28","ARTO"
2420,2480,2380,2390,11395400,"2023-08-29","ARTO"
2400,2420,2280,2290,20063100,"2023-08-30","ARTO"
2290,2360,2290,2330,14852500,"2023-08-31","ARTO"
2330,2330,2280,2300,12327600,"2023-09-01","ARTO"
2300,2320,2200,2220,14189400,"2023-09-04","ARTO"
2220,2230,2160,2170,10498100,"2023-09-05","ARTO"
2170,2220,2160,2170,8700000,"2023-09-06","ARTO"
2180,2370,2180,2290,32346300,"2023-09-07","ARTO"
2290,2350,2220,2300,14952300,"2023-09-08","ARTO"
2320,2470,2300,2420,27758300,"2023-09-11","ARTO"
2430,2460,2310,2340,15191800,"2023-09-12","ARTO"
2340,2420,2310,2360,14272700,"2023-09-13","ARTO"
2370,2400,2320,2330,12543000,"2023-09-14","ARTO"
2350,2350,2250,2250,20892400,"2023-09-15","ARTO"
2270,2280,2180,2220,17080400,"2023-09-18","ARTO"
2210,2380,2200,2290,17152500,"2023-09-19","ARTO"
2310,2370,2270,2270,16248900,"2023-09-20","ARTO"
2270,2270,2200,2220,7827600,"2023-09-21","ARTO"
2220,2260,2220,2230,3030700,"2023-09-22","ARTO"
2230,2250,2200,2210,6167700,"2023-09-25","ARTO"
2220,2270,2110,2120,16491400,"2023-09-26","ARTO"
2120,2140,2000,2030,22757200,"2023-09-27","ARTO"
2030,2080,2020,2020,7130900,"2023-09-29","ARTO"
2040,2070,2010,2040,9524900,"2023-10-02","ARTO"
2040,2070,2020,2040,6454700,"2023-10-03","ARTO"
2040,2040,1975,2020,9829300,"2023-10-04","ARTO"
2010,2060,2000,2010,5688300,"2023-10-05","ARTO"
2010,2020,1985,1995,6218500,"2023-10-06","ARTO"
2000,2020,1970,1985,6298500,"2023-10-09","ARTO"
1990,1995,1925,1930,13301700,"2023-10-10","ARTO"
1935,1975,1865,1870,20898400,"2023-10-11","ARTO"
1870,1915,1725,1770,37923800,"2023-10-12","ARTO"
1770,1780,1610,1620,57966900,"2023-10-13","ARTO"
1615,1850,1530,1830,55584500,"2023-10-16","ARTO"
1835,1960,1810,1840,33274300,"2023-10-17","ARTO"
1850,1855,1720,1720,13534000,"2023-10-18","ARTO"
1720,1820,1665,1700,15977600,"2023-10-19","ARTO"
1690,1735,1655,1710,10287900,"2023-10-20","ARTO"
1720,1745,1680,1695,5934700,"2023-10-23","ARTO"
1710,1760,1695,1720,6872500,"2023-10-24","ARTO"
1725,1765,1660,1660,10409700,"2023-10-25","ARTO"
1665,1665,1585,1605,9521900,"2023-10-26","ARTO"
1620,1650,1605,1610,4615700,"2023-10-27","ARTO"
1610,1615,1560,1565,7540600,"2023-10-30","ARTO"
1600,1620,1535,1575,7374000,"2023-10-31","ARTO"
1585,1600,1535,1535,13091500,"2023-11-01","ARTO"
1550,1670,1550,1610,23416800,"2023-11-02","ARTO"
1645,1900,1615,1800,53186200,"2023-11-03","ARTO"
1850,1975,1840,1945,50050500,"2023-11-06","ARTO"
1965,2030,1905,1960,27119900,"2023-11-07","ARTO"
1960,1980,1905,1910,11611000,"2023-11-08","ARTO"
1915,2080,1915,2070,30221200,"2023-11-09","ARTO"
2060,2120,1990,2060,30929700,"2023-11-10","ARTO"
2060,2090,1935,1950,27045300,"2023-11-13","ARTO"
1955,2070,1930,2050,19842400,"2023-11-14","ARTO"
2130,2350,2130,2300,73838900,"2023-11-15","ARTO"
2320,2400,2250,2300,40168000,"2023-11-16","ARTO"
2300,2350,2260,2290,18291300,"2023-11-17","ARTO"
2290,2380,2290,2340,19216000,"2023-11-20","ARTO"
2380,2430,2300,2330,22272600,"2023-11-21","ARTO"
2330,2370,2220,2290,15856400,"2023-11-22","ARTO"
2320,2860,2310,2860,170260900,"2023-11-23","ARTO"
2860,3310,2820,3090,168758600,"2023-11-24","ARTO"
3150,3330,3100,3120,95674200,"2023-11-27","ARTO"
3120,3230,3010,3050,46204100,"2023-11-28","ARTO"
3050,3260,3040,3200,64412900,"2023-11-29","ARTO"
3260,3310,3150,3200,128881400,"2023-11-30","ARTO"
3150,3500,3020,3490,85697500,"2023-12-01","ARTO"
3490,3550,3040,3090,67931900,"2023-12-04","ARTO"
3080,3290,3040,3180,56900400,"2023-12-05","ARTO"
3210,3250,3010,3030,32061500,"2023-12-06","ARTO"
3050,3130,2820,3000,74647600,"2023-12-07","ARTO"
3040,3220,2960,3180,40221100,"2023-12-08","ARTO"
3250,3430,3070,3110,64395800,"2023-12-11","ARTO"
3130,3860,3130,3600,138768800,"2023-12-12","ARTO"
3550,3640,3140,3200,86325500,"2023-12-13","ARTO"
3500,3500,3250,3300,89153500,"2023-12-14","ARTO"
3310,3360,3150,3210,32270700,"2023-12-15","ARTO"
3210,3210,2850,2950,56602100,"2023-12-18","ARTO"
2910,3080,2910,3010,28597100,"2023-12-19","ARTO"
3040,3070,2960,2970,16038200,"2023-12-20","ARTO"
2950,3000,2900,2970,11397400,"2023-12-21","ARTO"
2970,3080,2920,2930,14809300,"2023-12-22","ARTO"
2960,3010,2940,2970,7535000,"2023-12-27","ARTO"
2990,3010,2920,2940,7909800,"2023-12-28","ARTO"
2960,2970,2860,2900,7581900,"2023-12-29","ARTO"
2920,2980,2870,2930,6281400,"2024-01-02","ARTO"
2940,3190,2900,3160,37418400,"2024-01-03","ARTO"
3150,3170,3080,3130,13957800,"2024-01-04","ARTO"
3130,3240,3090,3090,16502900,"2024-01-05","ARTO"
3100,3120,3030,3030,8818000,"2024-01-08","ARTO"
3080,3200,3080,3170,30046500,"2024-01-09","ARTO"
3180,3290,3180,3250,20964900,"2024-01-10","ARTO"
3280,3450,3280,3390,31898700,"2024-01-11","ARTO"
3400,3450,3190,3400,31956100,"2024-01-12","ARTO"
3400,3480,3340,3440,21912700,"2024-01-15","ARTO"
3480,3480,3410,3460,9684700,"2024-01-16","ARTO"
3460,3460,3310,3370,23227200,"2024-01-17","ARTO"
3370,3440,3340,3380,13257600,"2024-01-18","ARTO"
3390,3570,3370,3500,28018100,"2024-01-19","ARTO"
3540,3700,3520,3650,29451700,"2024-01-22","ARTO"
3650,3690,3550,3570,13770800,"2024-01-23","ARTO"
3580,3650,3520,3530,13975700,"2024-01-24","ARTO"
3490,3660,3480,3560,14068200,"2024-01-25","ARTO"
3560,3580,3340,3400,19987600,"2024-01-26","ARTO"
3400,3450,3090,3140,25247300,"2024-01-29","ARTO"
3150,3260,3140,3230,22633200,"2024-01-30","ARTO"
3230,3260,3140,3210,15558700,"2024-01-31","ARTO"
3220,3330,3150,3170,17202400,"2024-02-01","ARTO"
3190,3210,3060,3070,16041500,"2024-02-02","ARTO"
3090,3110,3010,3050,8592600,"2024-02-05","ARTO"
3070,3140,3030,3040,10601800,"2024-02-06","ARTO"
3060,3130,3050,3050,7945600,"2024-02-07","ARTO"
3110,3160,3090,3150,15859200,"2024-02-12","ARTO"
3150,3170,3080,3100,10692400,"2024-02-13","ARTO"
3120,3150,3090,3110,10640000,"2024-02-15","ARTO"
3110,3130,2940,2960,22010000,"2024-02-16","ARTO"
2950,2950,2680,2740,44756300,"2024-02-19","ARTO"
2750,2810,2680,2690,17095300,"2024-02-20","ARTO"
2700,2730,2520,2600,28381600,"2024-02-21","ARTO"
2610,2670,2520,2590,15150400,"2024-02-22","ARTO"
2600,2630,2530,2540,12993400,"2024-02-23","ARTO"
2550,2570,2500,2550,7430700,"2024-02-26","ARTO"
2560,2620,2520,2550,13036900,"2024-02-27","ARTO"
2570,2590,2510,2530,9286000,"2024-02-28","ARTO"
2530,2710,2520,2710,21178900,"2024-02-29","ARTO"
2660,2730,2650,2690,12217200,"2024-03-01","ARTO"
2690,2720,2580,2620,6909900,"2024-03-04","ARTO"
2630,2740,2630,2670,9388200,"2024-03-05","ARTO"
2690,2930,2690,2910,37337000,"2024-03-06","ARTO"
2920,2930,2800,2850,16478700,"2024-03-07","ARTO"
2850,2920,2760,2780,13611900,"2024-03-08","ARTO"
2780,2820,2700,2710,9456300,"2024-03-13","ARTO"
2720,2840,2710,2740,13297400,"2024-03-14","ARTO"
2760,2790,2700,2700,6223200,"2024-03-15","ARTO"
2710,2790,2650,2720,10861000,"2024-03-18","ARTO"
2740,2750,2660,2670,10696000,"2024-03-19","ARTO"
2670,2680,2560,2570,13349200,"2024-03-20","ARTO"
2600,2700,2600,2680,8909400,"2024-03-21","ARTO"
2700,2780,2680,2700,14766100,"2024-03-22","ARTO"
2790,2790,2700,2780,9741800,"2024-03-25","ARTO"
2840,2840,2760,2800,15445800,"2024-03-26","ARTO"
2810,2830,2730,2730,6112600,"2024-03-27","ARTO"
2740,2750,2660,2670,4323800,"2024-03-28","ARTO"
2670,2670,2570,2590,5671700,"2024-04-01","ARTO"
2610,2670,2540,2670,6794600,"2024-04-02","ARTO"
2660,2680,2610,2630,1809700,"2024-04-03","ARTO"
2630,2640,2570,2580,8141300,"2024-04-04","ARTO"
2570,2590,2520,2530,11924000,"2024-04-05","ARTO"
2370,2380,2210,2300,16088900,"2024-04-16","ARTO"
2310,2350,2110,2120,19114600,"2024-04-17","ARTO"
2120,2220,2120,2160,17760800,"2024-04-18","ARTO"
2120,2190,2080,2130,12090800,"2024-04-19","ARTO"
2140,2200,2110,2180,5994700,"2024-04-22","ARTO"
2180,2240,2150,2190,7987300,"2024-04-23","ARTO"
2210,2270,2150,2170,10704200,"2024-04-24","ARTO"
2170,2180,2080,2140,12289300,"2024-04-25","ARTO"
2150,2150,2040,2040,6449100,"2024-04-26","ARTO"
2070,2160,2040,2100,11509100,"2024-04-29","ARTO"
2120,2180,2110,2150,5716700,"2024-04-30","ARTO"
2180,2180,2040,2060,8896800,"2024-05-02","ARTO"
2090,2150,2060,2110,7934300,"2024-05-03","ARTO"
2140,2240,2140,2220,11493700,"2024-05-06","ARTO"
2240,2270,2210,2260,8810700,"2024-05-07","ARTO"
2270,2300,2230,2240,9594100,"2024-05-08","ARTO"
2240,2280,2230,2250,5775600,"2024-05-13","ARTO"
2260,2350,2250,2310,11311800,"2024-05-14","ARTO"
2320,2340,2270,2280,9736100,"2024-05-15","ARTO"
2330,2340,2270,2280,11269000,"2024-05-16","ARTO"
2280,2310,2240,2290,8128500,"2024-05-17","ARTO"
2290,2440,2260,2400,14882200,"2024-05-20","ARTO"
2410,2470,2320,2350,14097400,"2024-05-21","ARTO"
2370,2430,2340,2390,20299300,"2024-05-22","ARTO"
2400,2460,2390,2400,16115000,"2024-05-27","ARTO"
2400,2410,2310,2390,11555000,"2024-05-28","ARTO"
2400,2400,2270,2280,12552700,"2024-05-29","ARTO"
2280,2300,2220,2270,9712100,"2024-05-30","ARTO"
2270,2440,2270,2410,21149200,"2024-05-31","ARTO"
2420,2430,2370,2390,9160700,"2024-06-03","ARTO"
2400,2400,2270,2310,10523900,"2024-06-04","ARTO"
2310,2310,2250,2270,8544400,"2024-06-05","ARTO"
2280,2320,2260,2300,5950000,"2024-06-06","ARTO"
2310,2370,2300,2330,7328000,"2024-06-07","ARTO"
2340,2350,2070,2140,20326800,"2024-06-10","ARTO"
2140,2190,2120,2140,6742000,"2024-06-11","ARTO"
2150,2160,2070,2140,7757500,"2024-06-12","ARTO"
2170,2190,2090,2140,5433500,"2024-06-13","ARTO"
2140,2150,2000,2030,5982000,"2024-06-14","ARTO"
2040,2050,1900,1900,7488600,"2024-06-19","ARTO"
1900,1965,1895,1965,4894800,"2024-06-20","ARTO"
1965,2150,1965,2100,13093200,"2024-06-21","ARTO"
2110,2280,2110,2230,18251700,"2024-06-24","ARTO"
2240,2260,2120,2140,5774200,"2024-06-25","ARTO"
2150,2210,2130,2200,5065000,"2024-06-26","ARTO"
2230,2270,2190,2200,8210600,"2024-06-27","ARTO"
2250,2450,2230,2410,41568300,"2024-06-28","ARTO"
2420,2460,2340,2380,12749400,"2024-07-01","ARTO"
2400,2520,2350,2380,18065900,"2024-07-02","ARTO"
2410,2440,2370,2390,9300600,"2024-07-03","ARTO"
2390,2470,2280,2310,15989500,"2024-07-04","ARTO"
2330,2340,2220,2230,8766700,"2024-07-05","ARTO"
2230,2360,2230,2350,11225500,"2024-07-08","ARTO"
2360,2380,2310,2360,4805000,"2024-07-09","ARTO"
2400,2400,2230,2280,10963300,"2024-07-10","ARTO"
2290,2290,2220,2280,10492900,"2024-07-11","ARTO"
2300,2350,2250,2320,12763600,"2024-07-12","ARTO"
2320,2320,2250,2260,7264200,"2024-07-15","ARTO"
2260,2310,2240,2250,6288400,"2024-07-16","ARTO"
2250,2390,2250,2360,22262400,"2024-07-17","ARTO"
2360,2470,2360,2400,31430300,"2024-07-18","ARTO"
2400,2410,2310,2310,13550700,"2024-07-19","ARTO"
2320,2390,2310,2390,6187100,"2024-07-22","ARTO"
2400,2590,2380,2530,35056400,"2024-07-23","ARTO"
2560,2640,2410,2450,40215600,"2024-07-24","ARTO"
2440,2440,2360,2430,12785000,"2024-07-25","ARTO"
2450,2580,2440,2570,16041100,"2024-07-26","ARTO"
2570,2580,2450,2490,17590100,"2024-07-29","ARTO"
2500,2690,2500,2670,38554200,"2024-07-30","ARTO"
2670,2820,2670,2700,46016400,"2024-07-31","ARTO"
2730,2770,2670,2710,14168300,"2024-08-01","ARTO"
2680,2820,2620,2710,22569700,"2024-08-02","ARTO"
2710,2820,2620,2690,32355800,"2024-08-05","ARTO"
2700,2750,2650,2690,16441600,"2024-08-06","ARTO"
2690,2710,2670,2680,5461300,"2024-08-07","ARTO"
2680,2840,2660,2820,22222900,"2024-08-08","ARTO"
2850,2880,2790,2840,14513800,"2024-08-09","ARTO"
2850,2850,2760,2770,12901000,"2024-08-12","ARTO"
2770,2770,2720,2770,10299500,"2024-08-13","ARTO"
2800,2860,2780,2790,13337700,"2024-08-14","ARTO"
2800,2810,2750,2800,7154700,"2024-08-15","ARTO"
2810,2830,2750,2750,5531000,"2024-08-16","ARTO"
2750,2790,2680,2730,11410000,"2024-08-19","ARTO"
2730,2980,2730,2960,33497700,"2024-08-20","ARTO"
2970,3080,2900,2900,25083300,"2024-08-21","ARTO"
2900,2960,2850,2870,17764700,"2024-08-22","ARTO"
2900,2960,2870,2870,13330200,"2024-08-23","ARTO"
2910,2930,2880,2890,9052800,"2024-08-26","ARTO"
2890,2900,2840,2860,8600300,"2024-08-27","ARTO"
2890,2920,2840,2890,16147400,"2024-08-28","ARTO"
2900,2930,2870,2870,9525300,"2024-08-29","ARTO"
2870,2990,2870,2870,18661100,"2024-08-30","ARTO"
2900,3020,2900,2960,22182400,"2024-09-02","ARTO"
3000,3000,2770,2810,20327400,"2024-09-03","ARTO"
2790,2810,2730,2770,16356200,"2024-09-04","ARTO"
2780,2810,2750,2770,9557200,"2024-09-05","ARTO"
2770,2840,2750,2780,9866200,"2024-09-06","ARTO"
2810,2900,2750,2780,17772800,"2024-09-09","ARTO"
2810,2850,2790,2840,10671600,"2024-09-10","ARTO"
2860,2860,2780,2780,10329800,"2024-09-11","ARTO"
2800,2880,2790,2820,14107100,"2024-09-12","ARTO"
2830,2860,2810,2810,7586500,"2024-09-13","ARTO"
2830,2990,2830,2990,31218300,"2024-09-17","ARTO"
3000,3170,3000,3090,46702300,"2024-09-18","ARTO"
3110,3170,3100,3140,21715000,"2024-09-19","ARTO"
3150,3160,3030,3030,176047400,"2024-09-20","ARTO"
3030,3210,3030,3180,19563600,"2024-09-23","ARTO"
3200,3220,3090,3150,11531900,"2024-09-24","ARTO"
3140,3180,3040,3080,11088600,"2024-09-25","ARTO"
3080,3170,3080,3150,10313500,"2024-09-26","ARTO"
3150,3160,3060,3160,6963700,"2024-09-27","ARTO"
3160,3170,3030,3050,8116600,"2024-09-30","ARTO"
3050,3090,2930,3040,12675400,"2024-10-01","ARTO"
3030,3030,2860,2940,14060200,"2024-10-02","ARTO"
2940,2960,2900,2950,5782300,"2024-10-03","ARTO"
2940,2940,2790,2830,14318000,"2024-10-04","ARTO"
2830,2870,2770,2860,8095900,"2024-10-07","ARTO"
2860,2920,2800,2870,13024300,"2024-10-08","ARTO"
2890,2900,2820,2830,3730500,"2024-10-09","ARTO"
2830,2860,2770,2800,6768700,"2024-10-10","ARTO"
2810,2870,2800,2860,5933800,"2024-10-11","ARTO"
2890,2940,2880,2920,9072200,"2024-10-14","ARTO"
2920,2930,2880,2900,6527600,"2024-10-15","ARTO"
2890,2910,2800,2820,8110500,"2024-10-16","ARTO"
2830,2900,2820,2860,5543400,"2024-10-17","ARTO"
2880,2890,2840,2860,2475200,"2024-10-18","ARTO"
2870,2970,2810,2960,13777800,"2024-10-21","ARTO"
2960,2990,2930,2930,7229700,"2024-10-22","ARTO"
2930,2960,2900,2960,5619000,"2024-10-23","ARTO"
2960,2980,2910,2920,2850000,"2024-10-24","ARTO"
2930,2940,2850,2860,4963100,"2024-10-25","ARTO"
2860,2900,2760,2900,6425600,"2024-10-28","ARTO"
2900,2950,2850,2890,5244800,"2024-10-29","ARTO"
2900,2900,2820,2850,4450800,"2024-10-30","ARTO"
2860,2890,2790,2840,11266600,"2024-10-31","ARTO"
2820,2840,2760,2800,5397800,"2024-11-01","ARTO"
2800,2800,2680,2720,6192200,"2024-11-04","ARTO"
2710,2740,2690,2740,3929300,"2024-11-05","ARTO"
2740,2750,2560,2560,7065600,"2024-11-06","ARTO"
2550,2620,2500,2570,3782300,"2024-11-07","ARTO"
2580,2640,2550,2600,2204400,"2024-11-08","ARTO"
2600,2630,2400,2500,9483100,"2024-11-11","ARTO"
2500,2530,2410,2460,13041300,"2024-11-12","ARTO"
2450,2600,2420,2560,18261700,"2024-11-13","ARTO"
2570,2600,2480,2550,8998300,"2024-11-14","ARTO"
2540,2540,2440,2490,7591400,"2024-11-15","ARTO"
2490,2510,2440,2460,3920000,"2024-11-18","ARTO"
2480,2620,2480,2550,7658600,"2024-11-19","ARTO"
2600,2730,2580,2660,15593500,"2024-11-20","ARTO"
2670,2750,2660,2660,9072500,"2024-11-21","ARTO"
2680,2760,2670,2730,10611200,"2024-11-22","ARTO"
2740,2770,2680,2740,9781200,"2024-11-25","ARTO"
2740,2740,2630,2640,4853500,"2024-11-26","ARTO"
2650,2710,2630,2670,3752100,"2024-11-28","ARTO"
2630,2650,2580,2640,4118400,"2024-11-29","ARTO"
2640,2640,2460,2500,8316200,"2024-12-02","ARTO"
2500,2600,2500,2580,5666600,"2024-12-03","ARTO"
2560,2610,2550,2580,4879900,"2024-12-04","ARTO"
2590,2600,2520,2550,2352900,"2024-12-05","ARTO"
2560,2750,2560,2700,11499200,"2024-12-06","ARTO"
2710,2730,2660,2680,2464800,"2024-12-09","ARTO"
2680,2730,2590,2690,7305400,"2024-12-10","ARTO"
2640,2690,2640,2670,3823600,"2024-12-11","ARTO"
2670,2670,2570,2600,4917500,"2024-12-12","ARTO"
2610,2640,2590,2630,2817600,"2024-12-13","ARTO"
2650,2650,2560,2600,4341600,"2024-12-16","ARTO"
2620,2660,2520,2590,3894800,"2024-12-17","ARTO"
2590,2600,2530,2590,2647200,"2024-12-18","ARTO"
2550,2550,2310,2350,5595600,"2024-12-19","ARTO"
2360,2380,2220,2240,5330300,"2024-12-20","ARTO"
2270,2420,2270,2400,6204100,"2024-12-23","ARTO"
2430,2440,2330,2390,3024000,"2024-12-24","ARTO"
2400,2400,2330,2360,1871800,"2024-12-27","ARTO"
2370,2460,2330,2430,3874800,"2024-12-30","ARTO"
2490,2490,2410,2430,1689300,"2025-01-02","ARTO"
2430,2520,2380,2500,4323800,"2025-01-03","ARTO"
2510,2630,2510,2550,4840200,"2025-01-06","ARTO"
2570,2580,2490,2580,3191800,"2025-01-07","ARTO"
2580,2670,2560,2600,5765200,"2025-01-08","ARTO"
2600,2640,2540,2540,1904600,"2025-01-09","ARTO"
2550,2610,2540,2550,2977800,"2025-01-10","ARTO"
2550,2550,2420,2440,2152600,"2025-01-13","ARTO"
2440,2480,2400,2440,1619800,"2025-01-14","ARTO"
2450,2550,2450,2540,2938300,"2025-01-15","ARTO"
2570,2600,2520,2540,2165700,"2025-01-16","ARTO"
2530,2560,2480,2550,2230500,"2025-01-17","ARTO"
2550,2590,2550,2580,1228400,"2025-01-20","ARTO"
2610,2640,2580,2580,2830100,"2025-01-21","ARTO"
2580,2600,2510,2510,3373100,"2025-01-22","ARTO"
2520,2600,2450,2450,4205900,"2025-01-23","ARTO"
2470,2510,2350,2350,3983200,"2025-01-24","ARTO"
2350,2380,2250,2250,3579300,"2025-01-30","ARTO"
2270,2320,2250,2250,4376400,"2025-01-31","ARTO"
2260,2270,2190,2200,4420900,"2025-02-03","ARTO"
2220,2280,2190,2250,11678900,"2025-02-04","ARTO"
2240,2240,2200,2230,1651700,"2025-02-05","ARTO"
2240,2250,2140,2200,3920700,"2025-02-06","ARTO"
2200,2200,2110,2120,3776000,"2025-02-07","ARTO"
2120,2140,2010,2020,3458500,"2025-02-10","ARTO"
2030,2040,1820,1835,9423800,"2025-02-11","ARTO"
1835,1905,1810,1870,5595700,"2025-02-12","ARTO"
1870,1880,1815,1830,4996400,"2025-02-13","ARTO"
1835,1945,1835,1920,4657700,"2025-02-14","ARTO"
1925,2010,1925,1995,4795700,"2025-02-17","ARTO"
2000,2040,1970,1975,5467000,"2025-02-18","ARTO"
1975,2000,1945,1985,2538500,"2025-02-19","ARTO"
1985,2100,1980,2000,9538100,"2025-02-20","ARTO"
2000,2030,1960,2020,3425600,"2025-02-21","ARTO"
2050,2050,1950,1955,2059500,"2025-02-24","ARTO"
2000,2000,1880,1930,2119200,"2025-02-25","ARTO"
1920,1960,1855,1910,2148500,"2025-02-26","ARTO"
1910,1925,1830,1895,2353400,"2025-02-27","ARTO"
1890,1890,1755,1755,5451500,"2025-02-28","ARTO"
1760,1905,1760,1875,5270200,"2025-03-03","ARTO"
1870,1910,1810,1840,4434100,"2025-03-04","ARTO"