"Open","High","Low","Close","Volume","Date","Emiten"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-01-02","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-01-03","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-04","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-05","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-08","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-09","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-10","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-11","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-12","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-15","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-16","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-17","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-01-18","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-01-19","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-01-22","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-01-23","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-01-24","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-01-25","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-26","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-29","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-30","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-01-31","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-01","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-02","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-05","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-06","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-07","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-08","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-02-09","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-02-12","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-13","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-14","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-15","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-16","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,4,"2007-02-19","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,0,"2007-02-20","ARTI"
496.020233154297,496.020233154297,496.020233154297,496.020233154297,3,"2007-02-21","ARTI"
351.609283447266,351.609283447266,351.609283447266,351.609283447266,796,"2007-02-22","ARTI"
351.609283447266,351.609283447266,351.609283447266,351.609283447266,0,"2007-02-23","ARTI"
351.609283447266,351.609283447266,351.609283447266,351.609283447266,0,"2007-02-26","ARTI"
351.609283447266,351.609283447266,351.609283447266,351.609283447266,0,"2007-02-27","ARTI"
351.609283447266,351.609283447266,351.609283447266,351.609283447266,0,"2007-02-28","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,796,"2007-03-01","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-02","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-05","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-06","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-07","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-08","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-09","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-12","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-13","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-14","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-15","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-16","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-20","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-21","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-22","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-23","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-26","ARTI"
439.511596679688,439.511596679688,439.511596679688,439.511596679688,0,"2007-03-27","ARTI"
307.658111572266,313.936859130859,307.658111572266,307.658111572266,6,"2007-03-28","ARTI"
307.658111572266,307.658111572266,307.658111572266,307.658111572266,0,"2007-03-29","ARTI"
307.658111572266,307.658111572266,307.658111572266,307.658111572266,0,"2007-03-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,1592,"2007-04-02","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-09","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-10","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,1,"2007-04-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-12","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-16","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-17","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-19","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-20","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-23","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-24","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-04-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-01","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-02","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-07","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-08","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-09","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-10","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-15","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-16","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-21","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-22","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-23","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-24","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-29","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-05-31","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-06","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-07","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-08","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-12","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-15","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-19","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-20","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-21","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-22","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-06-29","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-02","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-06","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-09","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-10","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-12","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-16","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-17","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-19","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-20","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-23","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-24","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-07-31","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-01","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-02","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-06","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-07","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-08","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-09","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-10","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-15","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-16","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-20","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-21","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-22","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-23","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-24","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-29","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-08-31","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-06","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-07","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-10","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-12","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-17","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-19","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-20","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-21","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-24","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-09-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-01","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-02","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-08","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-09","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-10","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-17","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-19","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-22","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-23","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-24","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-29","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-10-31","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-01","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-02","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-06","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-07","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-08","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-09","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-12","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-15","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-16","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-19","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-20","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-21","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-22","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-23","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-29","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-11-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-06","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-07","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-10","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-12","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-17","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-19","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2007-12-31","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-02","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-07","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-08","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-09","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-15","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-16","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-17","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-21","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-22","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-23","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-24","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-29","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-01-31","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-01","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-06","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-12","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-15","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-19","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-20","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-21","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-22","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-02-29","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-06","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-10","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-12","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-17","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-19","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-24","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-03-31","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-01","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-02","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-07","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-08","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-09","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-10","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-15","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-16","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-17","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-21","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-22","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-23","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-24","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-29","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-04-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-06","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-07","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-08","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-09","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-12","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-14","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-15","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-16","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-21","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-22","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-23","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-28","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-29","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-05-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-02","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-03","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-04","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-05","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-06","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-09","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-10","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-11","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-12","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-13","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-16","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-17","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-18","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-19","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-20","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-23","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-24","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-25","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-26","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-27","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-06-30","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-07-01","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-07-02","ARTI"
313.936859130859,313.936859130859,313.936859130859,313.936859130859,0,"2008-07-03","ARTI"
376.724212646484,420.675384521484,376.724212646484,420.675384521484,16723,"2008-07-04","ARTI"
546.250122070312,546.250122070312,546.250122070312,546.250122070312,5677893,"2008-07-07","ARTI"
570,710,570,710,2874000,"2008-07-08","ARTI"
790,920,790,920,3304000,"2008-07-09","ARTI"
970,1190,950,970,4,"2008-07-10","ARTI"
980,980,790,830,536500,"2008-07-11","ARTI"
720,780,610,720,4,"2008-07-14","ARTI"
720,720,550,610,2764500,"2008-07-15","ARTI"
550,600,540,600,1666000,"2008-07-16","ARTI"
590,610,540,590,4,"2008-07-17","ARTI"
550,620,510,610,4946500,"2008-07-18","ARTI"
610,790,610,790,1599500,"2008-07-21","ARTI"
800,970,790,950,5804000,"2008-07-22","ARTI"
960,1000,950,960,4,"2008-07-23","ARTI"
920,960,920,920,4,"2008-07-24","ARTI"
900,920,840,900,4,"2008-07-25","ARTI"
900,920,900,900,724000,"2008-07-28","ARTI"
910,910,890,910,4,"2008-07-29","ARTI"
910,920,900,910,631000,"2008-07-31","ARTI"
910,920,900,910,219500,"2008-08-01","ARTI"
920,940,900,920,4,"2008-08-04","ARTI"
930,1010,930,980,2569000,"2008-08-05","ARTI"
980,1050,970,1050,3301000,"2008-08-06","ARTI"
1060,1070,1040,1060,1002000,"2008-08-07","ARTI"
1070,1080,1040,1070,502000,"2008-08-08","ARTI"
1080,1150,1070,1080,4,"2008-08-11","ARTI"
1070,1180,1030,1160,5396500,"2008-08-12","ARTI"
1160,1160,1160,1160,0,"2008-08-13","ARTI"
1160,1160,1160,1160,0,"2008-08-14","ARTI"
1160,1160,1160,1160,0,"2008-08-15","ARTI"
1160,1160,1160,1160,0,"2008-08-19","ARTI"
1160,1160,1160,1160,0,"2008-08-20","ARTI"
1160,1160,1160,1160,0,"2008-08-21","ARTI"
1160,1160,1160,1160,0,"2008-08-22","ARTI"
1160,1160,1160,1160,0,"2008-08-25","ARTI"
1160,1160,1160,1160,0,"2008-08-26","ARTI"
1160,1160,1160,1160,0,"2008-08-27","ARTI"
1160,1160,1160,1160,0,"2008-08-28","ARTI"
1160,1160,1160,1160,0,"2008-08-29","ARTI"
1200,1410,1200,1410,2136500,"2008-09-01","ARTI"
1380,1410,1360,1380,4,"2008-09-02","ARTI"
1420,1440,1390,1420,4,"2008-09-03","ARTI"
1400,1430,1380,1400,4,"2008-09-04","ARTI"
1340,1380,1320,1340,4,"2008-09-05","ARTI"
1400,1400,1260,1300,1828500,"2008-09-08","ARTI"
1240,1300,1180,1240,4,"2008-09-09","ARTI"
1160,1240,1160,1160,4,"2008-09-10","ARTI"
1150,1180,1000,1020,2080500,"2008-09-11","ARTI"
1080,1080,970,1080,4,"2008-09-12","ARTI"
1070,1240,1070,1180,162000,"2008-09-15","ARTI"
1170,1170,1030,1170,376000,"2008-09-16","ARTI"
1350,1350,1140,1190,119500,"2008-09-17","ARTI"
1130,1160,1080,1130,4,"2008-09-18","ARTI"
1100,1150,1070,1100,4,"2008-09-19","ARTI"
1150,1150,1090,1150,4,"2008-09-22","ARTI"
1120,1150,1120,1120,4,"2008-09-23","ARTI"
1150,1170,1120,1150,4,"2008-09-24","ARTI"
1150,1220,1150,1220,192500,"2008-09-25","ARTI"
1280,1280,1220,1280,4,"2008-09-26","ARTI"
1270,1270,1060,1150,186000,"2008-10-06","ARTI"
1130,1150,1100,1130,4,"2008-10-07","ARTI"
1150,1150,1010,1150,4,"2008-10-08","ARTI"
1150,1150,1150,1150,0,"2008-10-09","ARTI"
1150,1150,1150,1150,0,"2008-10-10","ARTI"
1150,1150,1040,1150,3,"2008-10-13","ARTI"
1250,1250,1140,1180,128500,"2008-10-14","ARTI"
1180,1180,1090,1180,176000,"2008-10-15","ARTI"
1150,1180,1110,1150,4,"2008-10-16","ARTI"
1100,1140,1070,1100,4,"2008-10-17","ARTI"
1060,1110,1040,1060,4,"2008-10-20","ARTI"
1100,1100,1000,1040,89000,"2008-10-21","ARTI"
940,940,940,940,2500,"2008-10-22","ARTI"
850,950,850,950,7500,"2008-10-23","ARTI"
950,950,950,950,0,"2008-10-24","ARTI"
950,1040,860,860,7500,"2008-10-27","ARTI"
860,860,860,860,0,"2008-10-28","ARTI"
860,860,860,860,0,"2008-10-29","ARTI"
930,930,890,930,4,"2008-10-30","ARTI"
930,930,930,930,11500,"2008-10-31","ARTI"
950,960,840,840,56000,"2008-11-03","ARTI"
900,950,900,950,2500,"2008-11-04","ARTI"
1000,1000,860,940,163500,"2008-11-05","ARTI"
970,970,850,850,11000,"2008-11-06","ARTI"
800,800,770,800,4,"2008-11-07","ARTI"
800,800,800,800,2,"2008-11-10","ARTI"
890,890,890,890,500,"2008-11-11","ARTI"
930,940,930,930,4,"2008-11-12","ARTI"
990,990,960,990,4,"2008-11-13","ARTI"
1020,1050,940,940,2000,"2008-11-14","ARTI"
1000,1000,920,920,3500,"2008-11-17","ARTI"
840,840,840,840,5000,"2008-11-18","ARTI"
840,840,840,840,3,"2008-11-19","ARTI"
950,950,950,950,500,"2008-11-20","ARTI"
860,860,860,860,18000,"2008-11-21","ARTI"
800,800,800,800,500,"2008-11-24","ARTI"
780,780,730,730,5500,"2008-11-25","ARTI"
780,800,740,740,5000,"2008-11-26","ARTI"
800,800,700,800,38500,"2008-11-27","ARTI"
720,800,720,800,88500,"2008-11-28","ARTI"
720,790,720,790,59000,"2008-12-01","ARTI"
750,750,720,750,4,"2008-12-02","ARTI"
720,740,680,720,4,"2008-12-03","ARTI"
720,720,720,720,2,"2008-12-04","ARTI"
720,720,720,720,2,"2008-12-05","ARTI"
700,700,700,700,500,"2008-12-09","ARTI"
630,700,630,700,465000,"2008-12-10","ARTI"
630,640,630,630,4,"2008-12-11","ARTI"
620,620,600,620,4,"2008-12-12","ARTI"
610,620,610,610,4,"2008-12-15","ARTI"
560,620,560,620,31500,"2008-12-16","ARTI"
620,620,620,620,2,"2008-12-17","ARTI"
580,580,580,580,1500,"2008-12-18","ARTI"
580,580,580,580,2,"2008-12-19","ARTI"
580,580,580,580,3,"2008-12-22","ARTI"
580,580,580,580,1500,"2008-12-23","ARTI"
530,580,530,580,31000,"2008-12-24","ARTI"
530,580,530,580,22500,"2008-12-30","ARTI"
580,580,580,580,0,"2008-12-31","ARTI"
580,580,540,580,81000,"2009-01-05","ARTI"
560,580,560,580,121000,"2009-01-06","ARTI"
580,580,560,580,4,"2009-01-07","ARTI"
580,580,570,580,4,"2009-01-08","ARTI"
580,580,580,580,3,"2009-01-09","ARTI"
550,580,540,580,63000,"2009-01-12","ARTI"
580,580,560,580,4,"2009-01-13","ARTI"
540,570,540,570,30000,"2009-01-14","ARTI"
540,580,540,580,31500,"2009-01-15","ARTI"
550,580,530,580,331500,"2009-01-16","ARTI"
540,580,510,580,204500,"2009-01-19","ARTI"
540,580,500,580,485000,"2009-01-20","ARTI"
530,550,500,530,4,"2009-01-21","ARTI"
460,490,460,460,4,"2009-01-22","ARTI"
455,455,425,425,8000,"2009-01-23","ARTI"
425,490,410,490,37000,"2009-01-27","ARTI"
455,490,440,490,14500,"2009-01-28","ARTI"
480,480,450,480,4,"2009-01-29","ARTI"
445,480,445,480,41000,"2009-01-30","ARTI"
480,480,435,480,4,"2009-02-02","ARTI"
440,455,435,440,4,"2009-02-03","ARTI"
440,440,440,440,500,"2009-02-04","ARTI"
440,440,440,440,3,"2009-02-05","ARTI"
435,435,435,435,2000,"2009-02-06","ARTI"
395,425,395,425,4000,"2009-02-09","ARTI"
430,430,415,430,4,"2009-02-10","ARTI"
430,430,420,430,4,"2009-02-11","ARTI"
395,475,395,475,6000,"2009-02-12","ARTI"
405,440,400,435,129500,"2009-02-13","ARTI"
400,425,400,400,4,"2009-02-16","ARTI"
395,395,360,395,4,"2009-02-17","ARTI"
375,375,345,375,4,"2009-02-18","ARTI"
350,380,345,350,4,"2009-02-19","ARTI"
350,375,335,375,949000,"2009-02-20","ARTI"
370,370,355,370,4,"2009-02-23","ARTI"
340,360,340,360,1000,"2009-02-24","ARTI"
345,380,335,380,128500,"2009-02-25","ARTI"
375,385,370,375,4,"2009-02-26","ARTI"
370,390,370,390,43500,"2009-02-27","ARTI"
350,385,350,385,1000,"2009-03-02","ARTI"
355,375,355,375,1000,"2009-03-03","ARTI"
375,375,375,375,3,"2009-03-04","ARTI"
390,420,390,420,51500,"2009-03-05","ARTI"
425,425,400,425,4,"2009-03-06","ARTI"
420,420,420,420,2500,"2009-03-10","ARTI"
400,445,400,445,201000,"2009-03-11","ARTI"
440,450,430,440,4,"2009-03-12","ARTI"
440,440,440,440,3,"2009-03-13","ARTI"
425,435,425,425,4,"2009-03-16","ARTI"
440,440,400,440,4,"2009-03-17","ARTI"
440,440,420,440,4,"2009-03-18","ARTI"
430,440,430,440,8500,"2009-03-19","ARTI"
435,440,435,435,4,"2009-03-20","ARTI"
420,430,420,420,4,"2009-03-23","ARTI"
425,430,425,425,4,"2009-03-24","ARTI"
410,420,410,410,4,"2009-03-25","ARTI"
415,510,415,510,27000,"2009-03-27","ARTI"
510,510,510,510,2,"2009-03-30","ARTI"
510,510,510,510,2,"2009-03-31","ARTI"
500,500,450,450,3500,"2009-04-01","ARTI"
450,450,450,450,25000,"2009-04-02","ARTI"
450,450,450,450,500,"2009-04-03","ARTI"
450,450,450,450,2,"2009-04-06","ARTI"
450,450,450,450,2,"2009-04-07","ARTI"
450,560,450,560,127000,"2009-04-08","ARTI"
560,560,560,560,0,"2009-04-09","ARTI"
600,700,580,600,4,"2009-04-13","ARTI"
590,600,550,590,4,"2009-04-14","ARTI"
650,690,570,570,46000,"2009-04-15","ARTI"
600,600,540,540,6500,"2009-04-16","ARTI"
490,510,490,490,96500,"2009-04-17","ARTI"
450,470,440,450,4,"2009-04-20","ARTI"
475,490,435,475,4,"2009-04-22","ARTI"
475,475,475,475,2,"2009-04-23","ARTI"
475,550,410,450,191500,"2009-04-24","ARTI"
445,450,415,445,4,"2009-04-27","ARTI"
435,435,395,435,4,"2009-04-28","ARTI"
410,420,405,410,4,"2009-04-29","ARTI"
420,420,405,420,102000,"2009-04-30","ARTI"
435,460,425,435,4,"2009-05-01","ARTI"
435,440,415,435,177000,"2009-05-04","ARTI"
440,460,415,440,4,"2009-05-05","ARTI"
450,550,450,495,957500,"2009-05-06","ARTI"
495,540,460,495,4,"2009-05-07","ARTI"
490,495,460,490,4,"2009-05-08","ARTI"
480,495,460,480,4,"2009-05-11","ARTI"
480,480,460,480,24500,"2009-05-12","ARTI"
480,480,455,480,4,"2009-05-13","ARTI"
480,480,420,480,4,"2009-05-14","ARTI"
470,475,410,470,4,"2009-05-15","ARTI"
430,470,430,470,42000,"2009-05-18","ARTI"
480,480,445,480,4,"2009-05-19","ARTI"
480,480,455,480,33500,"2009-05-20","ARTI"
480,480,480,480,0,"2009-05-21","ARTI"
450,475,450,475,27000,"2009-05-22","ARTI"
495,495,465,495,4,"2009-05-25","ARTI"
490,490,470,490,4,"2009-05-26","ARTI"
475,475,455,475,4,"2009-05-27","ARTI"
475,475,460,475,4,"2009-05-28","ARTI"
475,475,465,475,201000,"2009-05-29","ARTI"
475,475,465,475,105000,"2009-06-01","ARTI"
480,480,465,480,4,"2009-06-02","ARTI"
475,475,465,475,4,"2009-06-03","ARTI"
475,475,465,475,330000,"2009-06-04","ARTI"
470,470,455,470,312000,"2009-06-05","ARTI"
470,470,465,470,4,"2009-06-08","ARTI"
475,580,470,580,2643000,"2009-06-09","ARTI"
590,640,550,590,4,"2009-06-10","ARTI"
600,600,540,600,4,"2009-06-11","ARTI"
600,620,600,600,231500,"2009-06-12","ARTI"
590,620,570,590,4,"2009-06-15","ARTI"
550,550,485,550,27500,"2009-06-16","ARTI"
560,600,560,600,216000,"2009-06-17","ARTI"
600,600,570,600,91000,"2009-06-18","ARTI"
485,590,485,590,1000,"2009-06-19","ARTI"
520,600,520,590,22000,"2009-06-22","ARTI"
580,600,500,580,124000,"2009-06-23","ARTI"
510,590,510,590,25000,"2009-06-24","ARTI"
530,590,530,590,15500,"2009-06-25","ARTI"
580,600,560,580,4,"2009-06-26","ARTI"
540,580,540,580,176000,"2009-06-29","ARTI"
580,580,580,580,3,"2009-06-30","ARTI"
570,570,550,570,4,"2009-07-01","ARTI"
560,570,560,570,1000,"2009-07-02","ARTI"
570,570,550,570,4,"2009-07-03","ARTI"
570,570,570,570,2,"2009-07-06","ARTI"
530,570,530,570,21500,"2009-07-07","ARTI"
570,570,570,570,0,"2009-07-08","ARTI"
560,560,540,560,4,"2009-07-09","ARTI"
540,540,540,540,5500,"2009-07-10","ARTI"
550,550,530,550,4,"2009-07-13","ARTI"
560,560,540,560,4,"2009-07-14","ARTI"
570,570,550,570,4,"2009-07-15","ARTI"
560,560,550,560,4,"2009-07-16","ARTI"
530,560,520,560,10500,"2009-07-17","ARTI"
560,560,560,560,0,"2009-07-20","ARTI"
530,560,530,560,25500,"2009-07-21","ARTI"
540,540,500,540,4,"2009-07-22","ARTI"
540,540,530,540,4,"2009-07-23","ARTI"
540,540,530,540,63000,"2009-07-24","ARTI"
540,540,520,540,4,"2009-07-27","ARTI"
550,550,520,550,4,"2009-07-28","ARTI"
550,550,550,550,3,"2009-07-29","ARTI"
540,570,540,570,12000,"2009-07-30","ARTI"
550,550,520,550,4,"2009-07-31","ARTI"
540,580,540,580,78500,"2009-08-03","ARTI"
560,570,540,560,4,"2009-08-04","ARTI"
520,560,520,520,4,"2009-08-05","ARTI"
550,580,550,580,63000,"2009-08-06","ARTI"
570,570,560,570,4,"2009-08-07","ARTI"
540,580,540,580,75000,"2009-08-10","ARTI"
560,590,550,590,30500,"2009-08-11","ARTI"
560,580,560,580,65000,"2009-08-12","ARTI"
590,590,590,590,500,"2009-08-13","ARTI"
590,590,590,590,3,"2009-08-14","ARTI"
590,590,590,590,3,"2009-08-18","ARTI"
590,590,590,590,2,"2009-08-19","ARTI"
500,580,490,580,25000,"2009-08-20","ARTI"
580,580,580,580,3,"2009-08-21","ARTI"
580,580,580,580,3,"2009-08-24","ARTI"
580,580,580,580,0,"2009-08-25","ARTI"
500,570,500,570,291500,"2009-08-26","ARTI"
510,570,510,570,238000,"2009-08-27","ARTI"
540,570,540,570,22000,"2009-08-28","ARTI"
570,570,570,570,2,"2009-08-31","ARTI"
570,630,560,570,4,"2009-09-01","ARTI"
550,550,520,550,4,"2009-09-02","ARTI"
550,550,540,550,4,"2009-09-03","ARTI"
560,560,540,560,4,"2009-09-04","ARTI"
550,550,540,550,2000,"2009-09-07","ARTI"
550,550,540,550,4,"2009-09-08","ARTI"
560,600,530,560,4,"2009-09-09","ARTI"
560,560,540,560,4,"2009-09-10","ARTI"
560,560,540,560,4,"2009-09-11","ARTI"
560,560,560,560,0,"2009-09-14","ARTI"
560,560,520,560,79000,"2009-09-15","ARTI"
550,560,540,550,357500,"2009-09-16","ARTI"
550,550,540,550,4,"2009-09-17","ARTI"
550,550,540,550,4,"2009-09-24","ARTI"
550,550,530,550,4,"2009-09-25","ARTI"
520,550,520,550,298000,"2009-09-28","ARTI"
540,540,530,540,4,"2009-09-29","ARTI"
550,550,530,550,4,"2009-09-30","ARTI"
550,550,540,550,89000,"2009-10-01","ARTI"
550,550,550,550,3,"2009-10-02","ARTI"
550,550,550,550,3,"2009-10-05","ARTI"
530,540,530,530,4,"2009-10-06","ARTI"
530,540,530,530,4,"2009-10-07","ARTI"
530,530,500,530,4,"2009-10-08","ARTI"
510,520,500,510,215500,"2009-10-09","ARTI"
510,510,500,510,4,"2009-10-12","ARTI"
500,500,500,500,10500,"2009-10-13","ARTI"
500,510,500,500,4,"2009-10-14","ARTI"
500,500,490,500,4,"2009-10-15","ARTI"
520,530,490,520,4,"2009-10-16","ARTI"
500,500,490,500,146500,"2009-10-19","ARTI"
495,500,485,495,4,"2009-10-20","ARTI"
490,500,490,490,4,"2009-10-21","ARTI"
460,490,460,490,9000,"2009-10-22","ARTI"
490,490,490,490,3,"2009-10-23","ARTI"
475,490,460,475,4,"2009-10-26","ARTI"
465,480,465,465,4,"2009-10-27","ARTI"
445,450,430,445,4,"2009-10-28","ARTI"
445,480,445,480,23500,"2009-10-29","ARTI"
490,495,480,490,3500,"2009-10-30","ARTI"
485,485,485,485,1000,"2009-11-02","ARTI"
480,510,480,480,4,"2009-11-03","ARTI"
485,485,485,485,2000,"2009-11-04","ARTI"
510,510,510,510,500,"2009-11-05","ARTI"
480,500,480,480,4,"2009-11-06","ARTI"
475,475,475,475,1000,"2009-11-09","ARTI"
470,470,465,470,4,"2009-11-10","ARTI"
470,470,470,470,2,"2009-11-11","ARTI"
470,470,470,470,0,"2009-11-12","ARTI"
470,470,470,470,2,"2009-11-13","ARTI"
415,440,400,440,132000,"2009-11-16","ARTI"
450,450,450,450,2500,"2009-11-17","ARTI"
450,450,450,450,2,"2009-11-18","ARTI"
435,460,410,435,4,"2009-11-19","ARTI"
415,440,415,440,15000,"2009-11-20","ARTI"
430,480,430,480,14000,"2009-11-23","ARTI"
485,500,460,485,4,"2009-11-24","ARTI"
480,485,475,480,4,"2009-11-25","ARTI"
480,510,465,480,4,"2009-11-26","ARTI"
480,480,480,480,0,"2009-11-30","ARTI"
465,485,440,465,4,"2009-12-01","ARTI"
455,470,455,470,47500,"2009-12-02","ARTI"
475,480,470,480,34000,"2009-12-03","ARTI"
470,480,470,480,7500,"2009-12-04","ARTI"
470,500,470,500,52000,"2009-12-07","ARTI"
470,495,470,495,10500,"2009-12-08","ARTI"
490,495,490,490,7500,"2009-12-09","ARTI"
455,495,455,495,15000,"2009-12-10","ARTI"
500,500,500,500,2500,"2009-12-11","ARTI"
495,530,495,530,1500,"2009-12-14","ARTI"
415,450,410,415,4,"2009-12-15","ARTI"
445,465,420,445,4,"2009-12-16","ARTI"
460,460,440,460,4,"2009-12-17","ARTI"
425,470,425,470,14000,"2009-12-21","ARTI"
465,475,435,465,4,"2009-12-22","ARTI"
440,465,440,465,2000,"2009-12-23","ARTI"
440,465,440,465,39000,"2009-12-28","ARTI"
460,460,460,460,7000,"2009-12-29","ARTI"
435,470,435,470,1000,"2009-12-30","ARTI"
470,470,470,470,2,"2010-01-04","ARTI"
440,440,440,440,4000,"2010-01-05","ARTI"
455,480,440,455,4,"2010-01-06","ARTI"
455,455,440,455,16500,"2010-01-07","ARTI"
450,450,450,450,25000,"2010-01-08","ARTI"
450,450,450,450,3,"2010-01-11","ARTI"
440,450,440,440,4,"2010-01-12","ARTI"
440,440,440,440,500,"2010-01-13","ARTI"
450,450,440,450,139500,"2010-01-14","ARTI"
435,440,435,435,4,"2010-01-15","ARTI"
445,445,440,440,4000,"2010-01-18","ARTI"
435,445,435,435,4,"2010-01-19","ARTI"
440,445,440,440,4,"2010-01-20","ARTI"
440,440,440,440,3,"2010-01-21","ARTI"
445,445,435,445,4,"2010-01-22","ARTI"
445,445,445,445,3,"2010-01-25","ARTI"
405,445,405,445,9000,"2010-01-26","ARTI"
415,415,400,415,4,"2010-01-27","ARTI"
405,405,400,405,56000,"2010-01-28","ARTI"
405,405,395,405,11000,"2010-01-29","ARTI"
405,405,400,405,4,"2010-02-01","ARTI"
395,395,390,395,22500,"2010-02-02","ARTI"
390,390,375,390,86000,"2010-02-03","ARTI"
385,385,385,385,6000,"2010-02-04","ARTI"
380,385,340,380,48000,"2010-02-05","ARTI"
370,370,345,370,7000,"2010-02-08","ARTI"
380,380,365,380,17500,"2010-02-09","ARTI"
370,370,340,370,128500,"2010-02-10","ARTI"
360,360,320,360,329500,"2010-02-11","ARTI"
350,350,330,350,62500,"2010-02-12","ARTI"
350,350,335,350,47500,"2010-02-15","ARTI"
345,345,330,345,8000,"2010-02-16","ARTI"
325,335,320,325,315000,"2010-02-17","ARTI"
325,325,295,325,1899000,"2010-02-18","ARTI"
330,330,305,330,21000,"2010-02-19","ARTI"
325,330,300,325,183500,"2010-02-22","ARTI"
320,320,305,320,15000,"2010-02-23","ARTI"
315,315,300,315,34000,"2010-02-24","ARTI"
315,315,295,315,189000,"2010-02-25","ARTI"
320,320,300,320,146000,"2010-03-01","ARTI"
310,310,295,310,52500,"2010-03-02","ARTI"
310,310,295,310,44500,"2010-03-03","ARTI"
280,295,270,280,542000,"2010-03-04","ARTI"
265,270,250,265,102500,"2010-03-05","ARTI"
265,265,240,265,138500,"2010-03-08","ARTI"
255,260,240,255,203000,"2010-03-09","ARTI"
250,270,245,250,255000,"2010-03-10","ARTI"
250,255,250,250,22000,"2010-03-11","ARTI"
265,265,250,265,28000,"2010-03-12","ARTI"
260,265,260,260,15000,"2010-03-15","ARTI"
275,310,265,275,612000,"2010-03-17","ARTI"
270,275,270,270,64500,"2010-03-18","ARTI"
265,275,265,265,39500,"2010-03-19","ARTI"
275,285,265,275,153000,"2010-03-22","ARTI"
340,340,280,340,2878000,"2010-03-23","ARTI"
320,370,290,320,1802000,"2010-03-24","ARTI"
310,325,300,310,279500,"2010-03-25","ARTI"
300,305,290,300,109000,"2010-03-26","ARTI"
285,315,285,285,160500,"2010-03-29","ARTI"
300,305,295,300,38000,"2010-03-30","ARTI"
305,305,295,305,65500,"2010-03-31","ARTI"
380,380,305,380,1979500,"2010-04-01","ARTI"
390,395,330,390,795500,"2010-04-05","ARTI"
400,460,375,400,2946500,"2010-04-06","ARTI"
385,430,380,385,1049500,"2010-04-07","ARTI"
385,400,370,385,240500,"2010-04-08","ARTI"
390,390,380,390,8500,"2010-04-09","ARTI"
385,395,370,385,96000,"2010-04-12","ARTI"
390,400,375,390,2e+05,"2010-04-13","ARTI"
380,390,370,380,90000,"2010-04-14","ARTI"
370,385,370,370,86500,"2010-04-15","ARTI"
365,390,355,365,1e+05,"2010-04-16","ARTI"
355,370,355,355,14000,"2010-04-19","ARTI"
365,380,360,365,219000,"2010-04-20","ARTI"
340,355,325,340,346500,"2010-04-21","ARTI"
340,350,330,340,61000,"2010-04-22","ARTI"
330,340,330,330,29000,"2010-04-23","ARTI"
325,340,325,325,25500,"2010-04-26","ARTI"
330,345,250,330,150500,"2010-04-27","ARTI"
335,340,325,335,7000,"2010-04-28","ARTI"
325,350,310,325,277000,"2010-04-29","ARTI"
320,335,270,320,393500,"2010-04-30","ARTI"
325,330,320,325,44000,"2010-05-03","ARTI"
320,320,305,320,39000,"2010-05-04","ARTI"
305,305,270,305,280000,"2010-05-05","ARTI"
300,300,270,300,46500,"2010-05-06","ARTI"
305,305,295,305,10500,"2010-05-07","ARTI"
310,320,305,320,13000,"2010-05-10","ARTI"
325,325,300,325,13500,"2010-05-11","ARTI"
295,300,295,295,16000,"2010-05-12","ARTI"
305,310,295,305,1500,"2010-05-14","ARTI"
305,305,305,305,1500,"2010-05-17","ARTI"
285,285,285,285,500,"2010-05-18","ARTI"
310,310,275,310,62000,"2010-05-19","ARTI"
320,325,295,320,275000,"2010-05-20","ARTI"
270,275,255,270,450500,"2010-05-21","ARTI"
270,285,255,270,182000,"2010-05-24","ARTI"
280,280,225,280,36500,"2010-05-25","ARTI"
280,280,280,280,1000,"2010-05-26","ARTI"
280,280,280,280,1000,"2010-05-27","ARTI"
250,250,240,250,166500,"2010-05-31","ARTI"
220,255,220,220,766000,"2010-06-01","ARTI"
205,240,200,205,358000,"2010-06-02","ARTI"
205,220,205,205,217000,"2010-06-03","ARTI"
210,225,205,210,145500,"2010-06-04","ARTI"
205,205,205,205,33500,"2010-06-07","ARTI"
210,225,205,210,138000,"2010-06-08","ARTI"
215,215,215,215,736500,"2010-06-09","ARTI"
205,240,205,205,487500,"2010-06-10","ARTI"
215,220,210,215,86500,"2010-06-11","ARTI"
205,210,205,205,42500,"2010-06-14","ARTI"
200,210,200,200,107500,"2010-06-15","ARTI"
210,215,200,210,323500,"2010-06-16","ARTI"
205,230,205,205,333500,"2010-06-17","ARTI"
200,210,200,200,21000,"2010-06-18","ARTI"
205,215,200,205,149000,"2010-06-21","ARTI"
210,210,205,210,114500,"2010-06-22","ARTI"
200,210,200,200,53500,"2010-06-23","ARTI"
210,220,200,210,85000,"2010-06-24","ARTI"
215,215,205,215,91500,"2010-06-25","ARTI"
265,265,205,265,2031500,"2010-06-28","ARTI"
280,320,265,280,2808500,"2010-06-29","ARTI"
255,280,230,255,41000,"2010-06-30","ARTI"
245,270,245,245,375000,"2010-07-01","ARTI"
250,265,220,250,4000,"2010-07-02","ARTI"
250,255,240,250,58500,"2010-07-05","ARTI"
255,255,250,255,68000,"2010-07-06","ARTI"
275,280,255,275,1158500,"2010-07-07","ARTI"
255,265,255,255,230000,"2010-07-08","ARTI"
255,255,255,255,230000,"2010-07-09","ARTI"
230,235,230,230,4,"2010-07-12","ARTI"
235,235,235,235,5500,"2010-07-13","ARTI"
290,290,240,290,615500,"2010-07-14","ARTI"
290,360,275,290,3195000,"2010-07-15","ARTI"
285,290,285,285,80500,"2010-07-16","ARTI"
350,355,300,350,6173500,"2010-07-19","ARTI"
305,355,300,305,1661500,"2010-07-20","ARTI"
305,315,305,305,582000,"2010-07-21","ARTI"
320,365,300,320,304000,"2010-07-22","ARTI"
315,340,315,315,168000,"2010-07-23","ARTI"
320,325,305,320,24000,"2010-07-26","ARTI"
320,320,300,320,60000,"2010-07-27","ARTI"
315,315,300,315,36500,"2010-07-28","ARTI"
305,315,305,305,67000,"2010-07-29","ARTI"
310,310,280,310,103000,"2010-07-30","ARTI"
310,320,300,310,146500,"2010-08-02","ARTI"
300,315,300,300,10000,"2010-08-03","ARTI"
280,305,280,280,31500,"2010-08-04","ARTI"
285,295,280,285,42000,"2010-08-05","ARTI"
290,290,290,290,13500,"2010-08-06","ARTI"
290,290,275,290,81500,"2010-08-09","ARTI"
290,290,280,290,26500,"2010-08-10","ARTI"
285,285,280,285,25500,"2010-08-11","ARTI"
280,285,270,280,65000,"2010-08-12","ARTI"
285,285,270,285,7500,"2010-08-13","ARTI"
285,285,255,285,20500,"2010-08-16","ARTI"
290,290,275,290,29000,"2010-08-18","ARTI"
295,295,285,295,17500,"2010-08-19","ARTI"
295,295,290,295,106000,"2010-08-20","ARTI"
295,295,280,295,9500,"2010-08-23","ARTI"
300,315,295,300,153000,"2010-08-24","ARTI"
305,305,305,305,500,"2010-08-25","ARTI"
310,310,305,310,1500,"2010-08-26","ARTI"
305,305,305,305,5000,"2010-08-27","ARTI"
300,310,300,300,118500,"2010-08-30","ARTI"
290,300,275,290,54500,"2010-08-31","ARTI"
295,295,280,295,14500,"2010-09-01","ARTI"
290,290,290,290,7000,"2010-09-02","ARTI"
295,295,290,295,3000,"2010-09-03","ARTI"
315,315,315,315,2000,"2010-09-06","ARTI"
305,305,265,305,29500,"2010-09-07","ARTI"
305,310,275,300,177000,"2010-09-15","ARTI"
295,310,295,295,9000,"2010-09-16","ARTI"
300,300,300,300,500,"2010-09-17","ARTI"
290,290,275,290,16000,"2010-09-20","ARTI"
290,290,280,290,41000,"2010-09-21","ARTI"
295,315,290,295,885500,"2010-09-22","ARTI"
315,315,300,315,906500,"2010-09-23","ARTI"
300,330,300,300,1235500,"2010-09-24","ARTI"
295,300,295,295,16000,"2010-09-27","ARTI"
290,295,280,290,112000,"2010-09-28","ARTI"
285,300,285,285,18500,"2010-09-29","ARTI"
295,295,280,295,54500,"2010-09-30","ARTI"
285,295,275,285,115500,"2010-10-01","ARTI"
290,315,280,290,681500,"2010-10-04","ARTI"
290,295,275,290,263000,"2010-10-05","ARTI"
320,360,295,320,959000,"2010-10-06","ARTI"
300,310,295,300,84500,"2010-10-07","ARTI"
305,305,295,305,20500,"2010-10-08","ARTI"
295,295,295,295,25000,"2010-10-11","ARTI"
290,290,290,290,146000,"2010-10-12","ARTI"
300,300,300,300,500,"2010-10-13","ARTI"
295,300,285,295,36000,"2010-10-14","ARTI"
295,295,290,295,12500,"2010-10-15","ARTI"
280,290,280,280,56500,"2010-10-18","ARTI"
290,290,280,290,12000,"2010-10-19","ARTI"
290,290,260,290,771000,"2010-10-20","ARTI"
285,290,280,285,178000,"2010-10-21","ARTI"
285,285,275,285,19500,"2010-10-22","ARTI"
290,290,275,290,27500,"2010-10-25","ARTI"
285,290,275,285,48500,"2010-10-26","ARTI"
285,285,275,285,36500,"2010-10-27","ARTI"
290,290,280,290,44000,"2010-10-28","ARTI"
290,290,290,290,44000,"2010-10-29","ARTI"
280,285,280,280,23500,"2010-11-01","ARTI"
285,285,280,285,26000,"2010-11-02","ARTI"
285,290,275,285,194500,"2010-11-03","ARTI"
280,280,275,280,7500,"2010-11-04","ARTI"
280,280,270,280,23500,"2010-11-05","ARTI"
280,280,270,280,19500,"2010-11-08","ARTI"
280,280,275,280,3500,"2010-11-09","ARTI"
280,280,280,280,3500,"2010-11-10","ARTI"
280,280,260,280,52000,"2010-11-11","ARTI"
280,280,280,280,52000,"2010-11-12","ARTI"
280,280,245,280,28500,"2010-11-15","ARTI"
280,280,255,280,7000,"2010-11-16","ARTI"
280,280,255,280,104000,"2010-11-18","ARTI"
280,280,280,280,1000,"2010-11-19","ARTI"
280,280,260,280,68500,"2010-11-22","ARTI"
280,280,265,280,33500,"2010-11-23","ARTI"
280,280,265,280,80500,"2010-11-24","ARTI"
280,280,265,280,208500,"2010-11-25","ARTI"
280,280,270,280,40000,"2010-11-26","ARTI"
280,280,275,280,38500,"2010-11-29","ARTI"
280,280,270,280,108000,"2010-11-30","ARTI"
280,285,265,280,68000,"2010-12-01","ARTI"
280,280,270,280,23000,"2010-12-02","ARTI"
280,280,275,280,73500,"2010-12-03","ARTI"
285,285,280,285,6000,"2010-12-06","ARTI"
285,285,280,285,2500,"2010-12-08","ARTI"
285,285,270,285,146500,"2010-12-09","ARTI"
280,280,270,280,21500,"2010-12-10","ARTI"
280,280,265,280,37500,"2010-12-13","ARTI"
280,280,270,280,10500,"2010-12-14","ARTI"
280,280,270,280,429000,"2010-12-15","ARTI"
280,280,280,280,1000,"2010-12-16","ARTI"
280,280,265,280,187500,"2010-12-17","ARTI"
275,275,260,275,361000,"2010-12-20","ARTI"
275,275,260,275,147500,"2010-12-21","ARTI"
280,285,265,280,185500,"2010-12-22","ARTI"
275,275,265,275,118500,"2010-12-23","ARTI"
280,280,265,280,149000,"2010-12-27","ARTI"
275,275,270,275,53500,"2010-12-28","ARTI"
275,275,270,275,71000,"2010-12-29","ARTI"
280,280,270,280,35000,"2010-12-30","ARTI"
290,290,280,290,581500,"2011-01-03","ARTI"
290,305,285,290,197500,"2011-01-04","ARTI"
290,290,280,290,46000,"2011-01-05","ARTI"
290,290,275,290,153000,"2011-01-06","ARTI"
290,295,290,290,391500,"2011-01-07","ARTI"
290,290,290,290,391500,"2011-01-10","ARTI"
290,290,290,290,85000,"2011-01-11","ARTI"
285,295,285,285,356500,"2011-01-12","ARTI"
285,285,285,285,356500,"2011-01-13","ARTI"
285,290,285,285,5500,"2011-01-14","ARTI"
290,290,280,290,66000,"2011-01-17","ARTI"
280,280,280,280,5000,"2011-01-18","ARTI"
280,285,280,280,175000,"2011-01-19","ARTI"
280,280,275,280,3500,"2011-01-20","ARTI"
280,280,270,280,62500,"2011-01-21","ARTI"
280,280,280,280,62500,"2011-01-24","ARTI"
280,280,280,280,10000,"2011-01-25","ARTI"
280,285,275,280,122000,"2011-01-26","ARTI"
285,285,285,285,50000,"2011-01-27","ARTI"
285,285,280,285,71500,"2011-01-28","ARTI"
280,285,280,280,105000,"2011-01-31","ARTI"
280,280,280,280,13500,"2011-02-01","ARTI"
280,280,275,280,25000,"2011-02-02","ARTI"
280,280,275,280,101000,"2011-02-04","ARTI"
280,280,270,280,115500,"2011-02-07","ARTI"
280,280,280,280,115500,"2011-02-08","ARTI"
285,285,270,285,11500,"2011-02-09","ARTI"
285,285,285,285,11500,"2011-02-10","ARTI"
285,285,285,285,1000,"2011-02-11","ARTI"
285,285,285,285,1000,"2011-02-14","ARTI"
320,320,300,320,21000,"2011-02-16","ARTI"
295,295,280,295,29000,"2011-02-17","ARTI"
290,290,290,290,2500,"2011-02-18","ARTI"
285,285,285,285,42500,"2011-02-21","ARTI"
280,280,280,280,1e+05,"2011-02-22","ARTI"
280,295,280,280,3000,"2011-02-23","ARTI"
280,280,280,280,3000,"2011-02-24","ARTI"
280,280,280,280,3000,"2011-02-25","ARTI"
295,295,295,295,1000,"2011-02-28","ARTI"
295,295,295,295,1000,"2011-03-01","ARTI"
280,295,280,280,124500,"2011-03-02","ARTI"
290,290,285,290,258000,"2011-03-03","ARTI"
285,290,280,285,230500,"2011-03-04","ARTI"
290,290,290,290,1000,"2011-03-07","ARTI"
275,275,255,275,464500,"2011-03-08","ARTI"
275,285,265,275,541500,"2011-03-09","ARTI"
275,275,265,275,106500,"2011-03-10","ARTI"
275,275,250,275,322500,"2011-03-11","ARTI"
270,270,260,270,201000,"2011-03-14","ARTI"
270,270,255,270,112000,"2011-03-15","ARTI"
270,270,245,270,977500,"2011-03-16","ARTI"
270,335,255,270,468500,"2011-03-17","ARTI"
270,270,260,270,121500,"2011-03-18","ARTI"
265,265,250,265,411500,"2011-03-21","ARTI"
265,265,250,265,420500,"2011-03-22","ARTI"
265,265,250,250,96500,"2011-03-23","ARTI"
265,270,265,265,411000,"2011-03-24","ARTI"
265,265,260,265,169500,"2011-03-25","ARTI"
265,265,265,265,5000,"2011-03-28","ARTI"
265,265,255,265,116500,"2011-03-29","ARTI"
265,265,260,265,317500,"2011-03-30","ARTI"
265,265,255,265,222500,"2011-03-31","ARTI"
265,265,255,265,156500,"2011-04-01","ARTI"
265,265,260,265,188500,"2011-04-04","ARTI"
265,265,260,265,56000,"2011-04-05","ARTI"
265,265,255,265,560000,"2011-04-06","ARTI"
260,260,255,260,244000,"2011-04-07","ARTI"
260,260,255,260,89500,"2011-04-08","ARTI"
260,260,250,260,562500,"2011-04-11","ARTI"
260,260,260,260,562500,"2011-04-12","ARTI"
245,250,205,245,2862500,"2011-04-13","ARTI"
245,245,230,245,652500,"2011-04-14","ARTI"
245,245,235,245,580500,"2011-04-15","ARTI"
245,245,235,245,410500,"2011-04-18","ARTI"
245,245,235,245,392500,"2011-04-19","ARTI"
245,245,235,245,550000,"2011-04-20","ARTI"
245,245,240,245,448500,"2011-04-21","ARTI"
245,245,240,245,102500,"2011-04-25","ARTI"
245,245,240,245,70000,"2011-04-26","ARTI"
245,245,235,245,70000,"2011-04-27","ARTI"
245,245,240,245,193000,"2011-04-28","ARTI"
245,245,235,245,139000,"2011-04-29","ARTI"
245,245,240,245,542000,"2011-05-02","ARTI"
305,305,245,305,7428000,"2011-05-03","ARTI"
380,380,285,380,7111500,"2011-05-04","ARTI"
445,470,385,445,4308500,"2011-05-05","ARTI"
445,520,420,445,5648500,"2011-05-06","ARTI"
410,475,380,410,1474000,"2011-05-09","ARTI"
445,470,410,445,2471000,"2011-05-10","ARTI"
550,550,455,550,12436000,"2011-05-11","ARTI"
550,550,550,550,12436000,"2011-05-12","ARTI"
660,680,500,660,10700000,"2011-05-13","ARTI"
680,730,570,680,12704500,"2011-05-16","ARTI"
680,760,670,680,8202000,"2011-05-18","ARTI"
720,750,640,720,6857000,"2011-05-19","ARTI"
630,720,630,630,8807500,"2011-05-20","ARTI"
610,640,580,610,1627000,"2011-05-23","ARTI"
690,750,600,690,15821000,"2011-05-24","ARTI"
660,740,640,660,10518000,"2011-05-25","ARTI"
630,670,620,630,2725500,"2011-05-26","ARTI"
600,630,590,600,3071000,"2011-05-27","ARTI"
570,620,570,570,1461500,"2011-05-30","ARTI"
560,590,550,560,1476000,"2011-05-31","ARTI"
580,620,550,580,2979500,"2011-06-01","ARTI"
590,600,570,590,363500,"2011-06-03","ARTI"
610,640,570,610,7489500,"2011-06-06","ARTI"
620,660,610,620,10794500,"2011-06-07","ARTI"
610,630,600,610,1105000,"2011-06-08","ARTI"
600,620,590,600,1440000,"2011-06-09","ARTI"
580,610,580,580,560500,"2011-06-10","ARTI"
530,570,530,530,2590000,"2011-06-13","ARTI"
500,560,500,500,3248500,"2011-06-14","ARTI"
510,540,495,510,3342000,"2011-06-15","ARTI"
485,510,475,485,1721500,"2011-06-16","ARTI"
445,485,445,445,1704000,"2011-06-17","ARTI"
445,480,440,445,1437000,"2011-06-20","ARTI"
550,550,445,550,6794000,"2011-06-21","ARTI"
590,650,560,590,12927500,"2011-06-22","ARTI"
560,590,550,560,1762500,"2011-06-23","ARTI"
570,630,560,570,5982000,"2011-06-24","ARTI"
570,600,550,570,2196500,"2011-06-27","ARTI"
550,590,550,550,1515000,"2011-06-28","ARTI"
550,580,550,550,1079500,"2011-06-30","ARTI"
550,560,540,550,1446000,"2011-07-01","ARTI"
550,550,550,550,0,"2011-07-04","ARTI"
550,580,530,550,3158500,"2011-07-05","ARTI"
540,550,530,540,1314000,"2011-07-06","ARTI"
520,550,520,520,943500,"2011-07-07","ARTI"
520,540,510,520,1234500,"2011-07-08","ARTI"
520,530,500,520,472500,"2011-07-11","ARTI"
490,520,480,490,2535500,"2011-07-12","ARTI"
485,495,475,485,648000,"2011-07-13","ARTI"
520,570,485,520,6947500,"2011-07-14","ARTI"
530,560,500,530,2125000,"2011-07-15","ARTI"
510,540,510,510,1143500,"2011-07-18","ARTI"
500,530,500,500,3168000,"2011-07-19","ARTI"
500,520,500,500,1279500,"2011-07-20","ARTI"
520,540,510,520,3257500,"2011-07-21","ARTI"
610,620,520,610,33674000,"2011-07-22","ARTI"
590,640,580,590,19587000,"2011-07-25","ARTI"
540,590,540,540,4120000,"2011-07-26","ARTI"
550,580,530,550,2662500,"2011-07-27","ARTI"
540,550,530,540,1802000,"2011-07-28","ARTI"
500,540,500,500,1554000,"2011-07-29","ARTI"
500,530,495,500,3306500,"2011-08-01","ARTI"
530,540,500,530,4878500,"2011-08-02","ARTI"
520,520,500,520,1225500,"2011-08-03","ARTI"
530,570,530,530,11265500,"2011-08-04","ARTI"
475,500,445,475,6182500,"2011-08-05","ARTI"
450,470,400,450,1643500,"2011-08-08","ARTI"
400,450,400,400,1840500,"2011-08-09","ARTI"
425,445,420,425,2947500,"2011-08-10","ARTI"
420,430,410,420,656500,"2011-08-11","ARTI"
425,445,425,425,935500,"2011-08-12","ARTI"
435,440,425,435,749000,"2011-08-15","ARTI"
440,465,440,440,1908000,"2011-08-16","ARTI"
435,455,435,435,604500,"2011-08-18","ARTI"
395,425,395,395,1592500,"2011-08-19","ARTI"
390,400,385,390,477500,"2011-08-22","ARTI"
415,425,390,415,1849000,"2011-08-23","ARTI"
400,420,400,400,472500,"2011-08-24","ARTI"
390,405,390,390,177500,"2011-08-25","ARTI"
390,390,375,390,302000,"2011-08-26","ARTI"
385,400,385,385,146500,"2011-09-05","ARTI"
380,390,370,380,1140000,"2011-09-06","ARTI"
395,395,380,395,1093500,"2011-09-07","ARTI"
395,395,385,395,369000,"2011-09-08","ARTI"
390,395,380,390,318500,"2011-09-09","ARTI"
385,390,370,385,299000,"2011-09-12","ARTI"
370,385,370,370,125500,"2011-09-13","ARTI"
370,375,350,370,453500,"2011-09-14","ARTI"
370,370,350,370,315000,"2011-09-15","ARTI"
370,370,355,370,266000,"2011-09-16","ARTI"
360,360,340,360,394500,"2011-09-19","ARTI"
360,360,335,360,691000,"2011-09-20","ARTI"
345,345,330,345,556500,"2011-09-21","ARTI"
300,320,270,300,1409500,"2011-09-22","ARTI"
275,300,260,275,1632500,"2011-09-23","ARTI"
325,325,215,325,2929500,"2011-09-26","ARTI"
360,360,265,360,2814000,"2011-09-27","ARTI"
365,375,330,365,1653500,"2011-09-28","ARTI"
370,370,345,370,1181500,"2011-09-29","ARTI"
365,365,350,365,713000,"2011-09-30","ARTI"
360,360,325,360,1243500,"2011-10-03","ARTI"
350,350,335,350,471500,"2011-10-04","ARTI"
350,350,345,350,173000,"2011-10-05","ARTI"
350,355,340,350,228000,"2011-10-06","ARTI"
345,350,340,345,140500,"2011-10-07","ARTI"
350,350,335,350,80000,"2011-10-10","ARTI"
350,350,325,350,277000,"2011-10-11","ARTI"
355,355,340,355,373500,"2011-10-12","ARTI"
355,365,345,355,1288500,"2011-10-13","ARTI"
350,355,335,350,148000,"2011-10-14","ARTI"
355,370,345,355,1589000,"2011-10-17","ARTI"
345,345,330,345,497000,"2011-10-18","ARTI"
345,345,340,345,214000,"2011-10-19","ARTI"
345,345,325,345,58500,"2011-10-20","ARTI"
345,345,330,345,425000,"2011-10-21","ARTI"
300,335,295,300,5666500,"2011-10-24","ARTI"
290,300,290,290,731500,"2011-10-25","ARTI"
295,300,285,295,263000,"2011-10-26","ARTI"
300,305,285,300,494000,"2011-10-27","ARTI"
295,320,295,295,1088500,"2011-10-28","ARTI"
295,305,290,295,124000,"2011-10-31","ARTI"
270,310,270,270,704000,"2011-11-01","ARTI"
275,280,260,275,438000,"2011-11-02","ARTI"
265,280,265,265,377500,"2011-11-03","ARTI"
280,285,270,280,686500,"2011-11-04","ARTI"
270,280,270,270,93000,"2011-11-07","ARTI"
270,280,270,270,320500,"2011-11-08","ARTI"
280,295,270,280,1078500,"2011-11-09","ARTI"
275,280,265,275,223000,"2011-11-10","ARTI"
270,275,265,270,293500,"2011-11-11","ARTI"
270,275,265,270,72500,"2011-11-14","ARTI"
265,270,265,265,1e+05,"2011-11-15","ARTI"
255,265,250,255,412500,"2011-11-16","ARTI"
245,255,240,245,531000,"2011-11-17","ARTI"
240,245,235,240,453500,"2011-11-18","ARTI"
235,240,235,235,88000,"2011-11-21","ARTI"
230,235,230,230,130000,"2011-11-22","ARTI"
215,225,215,215,505500,"2011-11-23","ARTI"
210,215,200,210,650000,"2011-11-24","ARTI"
220,230,199,220,2791000,"2011-11-25","ARTI"
220,225,215,220,188500,"2011-11-28","ARTI"
220,225,215,220,104000,"2011-11-29","ARTI"
215,220,205,215,269000,"2011-11-30","ARTI"
215,215,215,215,0,"2011-12-01","ARTI"
265,265,210,265,2417000,"2011-12-02","ARTI"
280,315,270,280,4228000,"2011-12-05","ARTI"
270,285,265,270,725500,"2011-12-06","ARTI"
260,290,260,260,1250500,"2011-12-07","ARTI"
260,280,245,260,1233000,"2011-12-08","ARTI"
260,265,245,260,227500,"2011-12-09","ARTI"
250,270,245,250,709000,"2011-12-12","ARTI"
240,250,240,240,257000,"2011-12-13","ARTI"
245,255,240,245,756500,"2011-12-14","ARTI"
245,250,240,245,581000,"2011-12-15","ARTI"
245,250,240,245,261000,"2011-12-16","ARTI"
245,245,245,245,0,"2011-12-19","ARTI"
235,240,235,235,814500,"2011-12-20","ARTI"
240,255,240,240,1536500,"2011-12-21","ARTI"
240,245,235,240,121500,"2011-12-22","ARTI"
235,245,235,235,236000,"2011-12-23","ARTI"
235,240,235,235,30500,"2011-12-27","ARTI"
245,265,235,245,1671000,"2011-12-28","ARTI"
245,255,240,245,42500,"2011-12-29","ARTI"
255,270,245,255,1670500,"2011-12-30","ARTI"
315,315,260,315,19326500,"2012-01-02","ARTI"
320,360,315,320,13025500,"2012-01-03","ARTI"
285,320,285,285,3420000,"2012-01-04","ARTI"
305,335,290,305,7324500,"2012-01-05","ARTI"
305,325,305,305,489000,"2012-01-06","ARTI"
295,305,290,295,444000,"2012-01-09","ARTI"
295,305,270,295,694500,"2012-01-10","ARTI"
285,295,280,285,793000,"2012-01-11","ARTI"
290,300,275,290,1080500,"2012-01-12","ARTI"
300,320,290,300,2,"2012-01-13","ARTI"
300,305,290,300,680000,"2012-01-16","ARTI"
300,310,295,300,1270000,"2012-01-17","ARTI"
300,310,295,300,1059000,"2012-01-18","ARTI"
295,305,295,295,348000,"2012-01-19","ARTI"
300,305,290,300,635500,"2012-01-20","ARTI"
295,300,295,295,157500,"2012-01-24","ARTI"
295,305,295,295,636000,"2012-01-25","ARTI"
300,300,290,300,241500,"2012-01-26","ARTI"
300,300,290,300,296000,"2012-01-27","ARTI"
285,290,280,285,725500,"2012-01-30","ARTI"
290,295,280,290,569500,"2012-01-31","ARTI"
285,285,280,285,92000,"2012-02-01","ARTI"
290,290,285,290,344000,"2012-02-02","ARTI"
290,300,285,290,805000,"2012-02-03","ARTI"
280,300,280,280,1919500,"2012-02-06","ARTI"
285,285,275,285,399000,"2012-02-07","ARTI"
280,290,280,280,483500,"2012-02-08","ARTI"
285,290,280,285,187500,"2012-02-09","ARTI"
275,290,275,275,641000,"2012-02-10","ARTI"
280,280,275,280,60000,"2012-02-13","ARTI"
275,285,275,275,399000,"2012-02-14","ARTI"
280,290,275,280,427500,"2012-02-15","ARTI"
275,280,275,275,196500,"2012-02-16","ARTI"
275,285,275,275,289000,"2012-02-17","ARTI"
280,285,275,280,267500,"2012-02-20","ARTI"
270,280,270,270,390500,"2012-02-21","ARTI"
335,335,270,335,12038000,"2012-02-22","ARTI"
315,370,315,315,39230000,"2012-02-23","ARTI"
295,315,285,295,5672500,"2012-02-24","ARTI"
300,315,285,300,2573500,"2012-02-27","ARTI"
305,305,300,305,418000,"2012-02-28","ARTI"
300,310,295,300,635500,"2012-02-29","ARTI"
305,305,295,305,812000,"2012-03-01","ARTI"
305,305,300,305,725000,"2012-03-02","ARTI"
305,305,300,305,1229000,"2012-03-05","ARTI"
300,305,300,300,2097500,"2012-03-06","ARTI"
305,305,300,305,8227000,"2012-03-07","ARTI"
305,335,300,305,31624000,"2012-03-08","ARTI"
305,305,300,305,3,"2012-03-09","ARTI"
305,310,305,305,969000,"2012-03-12","ARTI"
310,315,305,310,7334500,"2012-03-13","ARTI"
305,310,305,305,2476000,"2012-03-14","ARTI"
315,315,305,315,6368500,"2012-03-15","ARTI"
310,325,310,310,33598500,"2012-03-16","ARTI"
305,315,300,305,1065500,"2012-03-19","ARTI"
305,305,295,305,935000,"2012-03-20","ARTI"
305,310,300,305,2519000,"2012-03-21","ARTI"
305,305,300,305,179500,"2012-03-22","ARTI"
300,305,300,300,3541000,"2012-03-26","ARTI"
300,305,300,300,813500,"2012-03-27","ARTI"
305,310,300,305,1194500,"2012-03-28","ARTI"
305,310,305,305,1081000,"2012-03-29","ARTI"
305,310,305,305,233000,"2012-03-30","ARTI"
305,310,305,305,632500,"2012-04-02","ARTI"
305,305,305,305,0,"2012-04-03","ARTI"
340,345,315,340,12965500,"2012-04-04","ARTI"
340,345,330,340,6334500,"2012-04-05","ARTI"
325,345,315,325,2620500,"2012-04-09","ARTI"
315,330,315,315,890500,"2012-04-10","ARTI"
320,320,310,320,422000,"2012-04-11","ARTI"
320,325,310,320,1609000,"2012-04-12","ARTI"
315,325,310,315,4e+05,"2012-04-13","ARTI"
330,335,320,330,2389000,"2012-04-16","ARTI"
335,340,320,335,1941000,"2012-04-17","ARTI"
330,335,325,330,297500,"2012-04-18","ARTI"
360,400,325,360,32012500,"2012-04-19","ARTI"
370,385,355,370,9290000,"2012-04-20","ARTI"
345,385,340,345,6917000,"2012-04-23","ARTI"
355,365,340,355,2730000,"2012-04-24","ARTI"
345,365,345,345,3254000,"2012-04-25","ARTI"
350,360,350,350,3181000,"2012-04-26","ARTI"
350,355,345,350,1702000,"2012-04-27","ARTI"
345,350,345,345,440500,"2012-04-30","ARTI"
345,350,345,345,1556500,"2012-05-01","ARTI"
345,350,345,345,3,"2012-05-02","ARTI"
345,350,345,345,258500,"2012-05-03","ARTI"
345,350,345,345,571500,"2012-05-04","ARTI"
345,345,345,345,899500,"2012-05-07","ARTI"
350,360,345,350,11309500,"2012-05-08","ARTI"
345,355,345,345,6857500,"2012-05-09","ARTI"
350,355,345,350,3927500,"2012-05-10","ARTI"
350,355,345,350,552500,"2012-05-11","ARTI"
350,350,345,350,2513000,"2012-05-14","ARTI"
345,350,340,345,3570000,"2012-05-15","ARTI"
320,340,305,320,567000,"2012-05-16","ARTI"
315,315,290,315,63500,"2012-05-21","ARTI"
320,325,305,320,3e+05,"2012-05-22","ARTI"
315,315,305,315,166500,"2012-05-23","ARTI"
315,315,310,315,77500,"2012-05-24","ARTI"
310,315,300,310,187000,"2012-05-25","ARTI"
305,305,300,305,8000,"2012-05-28","ARTI"
300,305,300,300,77500,"2012-05-29","ARTI"
300,305,290,300,3000,"2012-05-30","ARTI"
280,290,275,280,81000,"2012-05-31","ARTI"
315,315,265,315,388000,"2012-06-01","ARTI"
280,290,280,280,379500,"2012-06-04","ARTI"
265,275,255,265,305500,"2012-06-05","ARTI"
300,300,265,300,351000,"2012-06-06","ARTI"
300,300,290,300,319500,"2012-06-07","ARTI"
320,330,300,320,457000,"2012-06-08","ARTI"
325,325,310,325,322000,"2012-06-11","ARTI"
320,330,315,320,56000,"2012-06-12","ARTI"
305,310,300,305,163000,"2012-06-13","ARTI"
280,300,280,280,67500,"2012-06-14","ARTI"
290,300,280,290,61000,"2012-06-15","ARTI"
305,305,300,305,380500,"2012-06-18","ARTI"
300,305,295,300,238500,"2012-06-19","ARTI"
345,355,305,345,25379500,"2012-06-20","ARTI"
340,355,325,340,89229000,"2012-06-21","ARTI"
335,340,330,335,321000,"2012-06-22","ARTI"
335,350,335,340,9914500,"2012-06-25","ARTI"
340,410,335,380,235056500,"2012-06-26","ARTI"
380,390,325,325,149146000,"2012-06-27","ARTI"
325,330,315,320,1528000,"2012-06-28","ARTI"
320,320,305,310,1413000,"2012-06-29","ARTI"
315,325,310,315,1257000,"2012-07-02","ARTI"
310,320,310,310,563500,"2012-07-03","ARTI"
310,315,305,310,1474000,"2012-07-04","ARTI"
310,310,300,310,1015000,"2012-07-05","ARTI"
305,310,305,305,421500,"2012-07-06","ARTI"
295,305,295,295,780000,"2012-07-09","ARTI"
295,300,285,295,821000,"2012-07-10","ARTI"
290,300,290,290,1078000,"2012-07-11","ARTI"
285,290,275,285,773500,"2012-07-12","ARTI"
280,285,275,280,343000,"2012-07-13","ARTI"
280,280,275,280,604000,"2012-07-16","ARTI"
280,280,275,280,239500,"2012-07-17","ARTI"
275,280,270,275,587000,"2012-07-18","ARTI"
280,280,275,280,301000,"2012-07-19","ARTI"
280,280,275,280,414000,"2012-07-20","ARTI"
270,275,265,270,437500,"2012-07-23","ARTI"
270,270,260,270,182500,"2012-07-24","ARTI"
260,265,260,260,266500,"2012-07-25","ARTI"
280,285,265,280,1850000,"2012-07-26","ARTI"
275,280,270,275,427500,"2012-07-27","ARTI"
275,275,270,275,448500,"2012-07-30","ARTI"
275,275,265,275,479500,"2012-07-31","ARTI"
275,275,265,275,358000,"2012-08-01","ARTI"
265,270,265,265,653000,"2012-08-02","ARTI"
265,265,260,265,175000,"2012-08-03","ARTI"
260,265,260,260,137500,"2012-08-06","ARTI"
260,265,255,260,591500,"2012-08-07","ARTI"
260,265,255,260,343000,"2012-08-08","ARTI"
270,275,255,270,909000,"2012-08-09","ARTI"
270,270,260,270,119000,"2012-08-10","ARTI"
260,265,260,260,130000,"2012-08-13","ARTI"
245,260,235,245,587500,"2012-08-14","ARTI"
250,255,245,250,204000,"2012-08-15","ARTI"
250,255,240,250,378500,"2012-08-16","ARTI"
255,255,240,255,64000,"2012-08-23","ARTI"
245,255,245,245,97500,"2012-08-24","ARTI"
255,255,250,255,15000,"2012-08-27","ARTI"
245,255,240,245,447000,"2012-08-28","ARTI"
245,255,240,245,237500,"2012-08-29","ARTI"
240,245,235,240,25500,"2012-08-30","ARTI"
240,240,235,240,101500,"2012-08-31","ARTI"
235,240,235,235,142500,"2012-09-03","ARTI"
230,240,225,230,176000,"2012-09-04","ARTI"
225,240,205,225,865500,"2012-09-05","ARTI"
220,225,215,220,185500,"2012-09-06","ARTI"
230,230,220,230,300500,"2012-09-07","ARTI"
225,230,220,225,191000,"2012-09-10","ARTI"
225,225,220,225,64500,"2012-09-11","ARTI"
225,230,225,225,91000,"2012-09-12","ARTI"
225,225,215,225,96500,"2012-09-13","ARTI"
250,250,225,250,795500,"2012-09-14","ARTI"
250,265,250,250,1815000,"2012-09-17","ARTI"
245,255,245,245,438500,"2012-09-18","ARTI"
250,250,240,250,48000,"2012-09-19","ARTI"
255,255,240,255,351000,"2012-09-20","ARTI"
250,270,245,250,4011500,"2012-09-21","ARTI"
250,275,250,250,1289000,"2012-09-24","ARTI"
275,275,250,275,2230500,"2012-09-25","ARTI"
255,290,255,255,1663000,"2012-09-26","ARTI"
255,275,250,255,7045000,"2012-09-27","ARTI"
255,275,255,255,1341000,"2012-09-28","ARTI"
260,260,255,260,259000,"2012-10-01","ARTI"
250,260,250,250,103500,"2012-10-02","ARTI"
260,260,250,260,249500,"2012-10-03","ARTI"
270,280,260,270,3200000,"2012-10-04","ARTI"
275,285,265,275,2822500,"2012-10-05","ARTI"
270,275,270,270,1912000,"2012-10-08","ARTI"
270,275,270,270,673000,"2012-10-09","ARTI"
275,275,270,275,3112500,"2012-10-10","ARTI"
280,290,275,280,2231500,"2012-10-11","ARTI"
285,295,285,285,1592000,"2012-10-12","ARTI"
295,295,290,295,1350500,"2012-10-15","ARTI"
290,295,285,290,511500,"2012-10-16","ARTI"
310,310,290,310,2529500,"2012-10-17","ARTI"
315,330,305,315,2115500,"2012-10-18","ARTI"
310,325,305,310,591000,"2012-10-19","ARTI"
295,310,295,295,149500,"2012-10-22","ARTI"
290,300,290,290,457500,"2012-10-23","ARTI"
300,305,275,300,549500,"2012-10-24","ARTI"
300,300,290,300,135500,"2012-10-25","ARTI"
295,300,290,295,117500,"2012-10-29","ARTI"
285,295,285,285,244500,"2012-10-30","ARTI"
285,285,280,285,273500,"2012-10-31","ARTI"
280,285,280,280,8500,"2012-11-01","ARTI"
280,280,275,280,43000,"2012-11-02","ARTI"
275,280,275,275,19500,"2012-11-05","ARTI"
270,275,265,270,90000,"2012-11-06","ARTI"
270,275,265,270,63000,"2012-11-07","ARTI"
260,270,255,260,97000,"2012-11-08","ARTI"
285,285,260,285,371500,"2012-11-09","ARTI"
270,285,270,270,29500,"2012-11-12","ARTI"
270,275,260,270,292500,"2012-11-13","ARTI"
290,310,275,290,838500,"2012-11-14","ARTI"
310,315,290,310,1103000,"2012-11-19","ARTI"
315,330,300,315,3705000,"2012-11-20","ARTI"
315,320,305,315,740500,"2012-11-21","ARTI"
315,325,305,315,1995500,"2012-11-22","ARTI"
300,315,295,300,393500,"2012-11-23","ARTI"
305,310,295,305,527500,"2012-11-26","ARTI"
300,305,295,300,543500,"2012-11-27","ARTI"
300,305,295,300,1113500,"2012-11-28","ARTI"
290,300,290,290,358500,"2012-11-29","ARTI"
295,300,295,295,475500,"2012-11-30","ARTI"
290,300,285,290,129500,"2012-12-03","ARTI"
295,295,280,295,213000,"2012-12-04","ARTI"
305,305,285,305,231500,"2012-12-05","ARTI"
300,305,290,300,182000,"2012-12-06","ARTI"
300,300,290,300,86500,"2012-12-07","ARTI"
300,300,290,300,436500,"2012-12-10","ARTI"
295,295,285,295,257500,"2012-12-11","ARTI"
270,300,265,270,1116500,"2012-12-12","ARTI"
280,285,265,280,385000,"2012-12-13","ARTI"
280,285,275,280,56000,"2012-12-14","ARTI"
280,280,280,280,1500,"2012-12-17","ARTI"
275,285,270,275,153000,"2012-12-18","ARTI"
285,290,275,285,309500,"2012-12-19","ARTI"
275,275,270,275,474000,"2012-12-20","ARTI"
265,270,260,265,227500,"2012-12-21","ARTI"
260,270,260,260,3,"2012-12-26","ARTI"
255,260,255,255,376000,"2012-12-27","ARTI"
260,265,245,260,1536000,"2012-12-28","ARTI"
260,260,255,260,311000,"2013-01-02","ARTI"
260,265,255,260,208500,"2013-01-03","ARTI"
265,265,250,265,165500,"2013-01-04","ARTI"
265,265,255,265,162500,"2013-01-07","ARTI"
265,265,255,265,167000,"2013-01-08","ARTI"
265,265,260,265,505500,"2013-01-09","ARTI"
265,265,260,265,246000,"2013-01-10","ARTI"
265,265,260,265,174500,"2013-01-11","ARTI"
260,265,260,260,207000,"2013-01-14","ARTI"
265,265,260,265,36500,"2013-01-15","ARTI"
265,265,260,265,257000,"2013-01-16","ARTI"
265,265,260,265,301500,"2013-01-17","ARTI"
265,265,265,265,2500,"2013-01-18","ARTI"
265,265,260,265,375500,"2013-01-21","ARTI"
265,265,260,265,198000,"2013-01-22","ARTI"
265,270,260,265,2970500,"2013-01-23","ARTI"
255,265,255,255,212500,"2013-01-25","ARTI"
265,265,255,265,418500,"2013-01-28","ARTI"
265,265,260,265,195000,"2013-01-29","ARTI"
265,265,260,265,58000,"2013-01-30","ARTI"
265,265,260,265,790000,"2013-01-31","ARTI"
260,270,255,260,1497000,"2013-02-01","ARTI"
265,265,255,265,164000,"2013-02-04","ARTI"
265,265,255,265,57500,"2013-02-05","ARTI"
265,280,260,265,1577000,"2013-02-06","ARTI"
270,270,260,270,679500,"2013-02-07","ARTI"
270,270,260,270,121500,"2013-02-08","ARTI"
270,270,265,270,588500,"2013-02-11","ARTI"
270,280,265,270,6969500,"2013-02-12","ARTI"
270,275,265,270,91000,"2013-02-13","ARTI"
270,270,260,270,300500,"2013-02-14","ARTI"
265,265,260,265,167000,"2013-02-15","ARTI"
260,260,260,260,144000,"2013-02-18","ARTI"
260,265,255,260,199500,"2013-02-19","ARTI"
265,265,265,265,260500,"2013-02-20","ARTI"
265,265,260,265,53000,"2013-02-21","ARTI"
265,265,260,265,52500,"2013-02-22","ARTI"
265,265,260,265,95500,"2013-02-25","ARTI"
265,265,260,265,643000,"2013-02-26","ARTI"
265,265,260,265,520500,"2013-02-27","ARTI"
260,265,260,260,369000,"2013-02-28","ARTI"
265,265,255,265,122500,"2013-03-01","ARTI"
265,265,265,265,0,"2013-03-04","ARTI"
265,265,255,265,129500,"2013-03-05","ARTI"
265,265,255,265,334000,"2013-03-06","ARTI"
260,270,255,260,4704500,"2013-03-07","ARTI"
260,260,255,260,183500,"2013-03-08","ARTI"
260,265,260,260,233500,"2013-03-11","ARTI"
265,265,260,265,347000,"2013-03-13","ARTI"
265,265,260,265,276500,"2013-03-14","ARTI"
265,265,260,265,378000,"2013-03-15","ARTI"
265,265,260,265,400500,"2013-03-18","ARTI"
320,325,260,320,8200500,"2013-03-19","ARTI"
350,360,320,350,5334000,"2013-03-20","ARTI"
365,385,350,365,4855000,"2013-03-21","ARTI"
355,370,350,355,1204500,"2013-03-22","ARTI"
355,355,355,355,1204500,"2013-03-25","ARTI"
355,355,355,355,1204500,"2013-03-26","ARTI"
355,355,355,355,1204500,"2013-03-27","ARTI"
355,355,355,355,1204500,"2013-03-28","ARTI"
355,355,355,355,1204500,"2013-04-01","ARTI"
355,355,355,355,1204500,"2013-04-02","ARTI"
355,355,355,355,1204500,"2013-04-03","ARTI"
355,355,355,355,1204500,"2013-04-04","ARTI"
355,355,355,355,1204500,"2013-04-05","ARTI"
355,355,355,355,1204500,"2013-04-08","ARTI"
355,355,355,355,1204500,"2013-04-09","ARTI"
355,355,355,355,1204500,"2013-04-10","ARTI"
355,395,305,355,835500,"2013-04-11","ARTI"
355,360,320,355,994500,"2013-04-12","ARTI"
350,365,335,350,585500,"2013-04-15","ARTI"
350,355,330,350,391000,"2013-04-16","ARTI"
350,350,335,350,15500,"2013-04-17","ARTI"
330,345,330,330,179500,"2013-04-18","ARTI"
325,330,300,325,415500,"2013-04-19","ARTI"
325,330,305,330,4,"2013-04-22","ARTI"
330,330,330,330,0,"2013-04-23","ARTI"
340,350,315,340,654000,"2013-04-24","ARTI"
340,340,300,300,3,"2013-04-25","ARTI"
305,310,295,300,4,"2013-04-26","ARTI"
305,305,295,300,4,"2013-04-29","ARTI"
290,290,270,275,3,"2013-04-30","ARTI"
285,285,245,250,3,"2013-05-01","ARTI"
245,250,230,235,4,"2013-05-02","ARTI"
235,235,220,225,4,"2013-05-03","ARTI"
225,245,225,230,4,"2013-05-06","ARTI"
230,240,225,230,548000,"2013-05-07","ARTI"
230,230,225,230,465500,"2013-05-08","ARTI"
220,230,220,230,4,"2013-05-10","ARTI"
225,225,225,225,182500,"2013-05-13","ARTI"
225,235,225,230,4,"2013-05-14","ARTI"
235,240,225,225,4,"2013-05-15","ARTI"
230,250,225,245,3,"2013-05-16","ARTI"
245,260,240,260,3,"2013-05-17","ARTI"
260,280,260,275,3,"2013-05-20","ARTI"
270,295,270,290,3,"2013-05-21","ARTI"
300,300,285,285,3,"2013-05-22","ARTI"
285,285,260,275,4,"2013-05-23","ARTI"
275,285,275,285,4,"2013-05-24","ARTI"
290,290,270,285,4,"2013-05-27","ARTI"
290,290,275,280,4,"2013-05-28","ARTI"
275,275,265,275,178000,"2013-05-29","ARTI"
260,275,255,265,4,"2013-05-30","ARTI"
260,270,250,255,4,"2013-05-31","ARTI"
255,265,250,260,4,"2013-06-03","ARTI"
260,265,255,255,4,"2013-06-04","ARTI"
265,265,255,255,4,"2013-06-05","ARTI"
255,265,250,250,4,"2013-06-07","ARTI"
250,255,235,240,4,"2013-06-10","ARTI"
255,255,230,255,93500,"2013-06-11","ARTI"
250,255,230,250,101500,"2013-06-12","ARTI"
245,250,235,235,4,"2013-06-13","ARTI"
245,260,245,245,123500,"2013-06-14","ARTI"
250,255,245,245,4,"2013-06-17","ARTI"
255,255,245,255,76500,"2013-06-18","ARTI"
255,255,240,250,4,"2013-06-19","ARTI"
240,240,230,235,4,"2013-06-20","ARTI"
230,230,205,220,4,"2013-06-21","ARTI"
220,245,220,245,3,"2013-06-24","ARTI"
235,235,235,235,500,"2013-06-25","ARTI"
245,245,210,230,3,"2013-06-26","ARTI"
250,250,220,235,3,"2013-06-27","ARTI"
230,235,225,235,4,"2013-06-28","ARTI"
235,235,230,235,26000,"2013-07-01","ARTI"
230,230,230,230,31500,"2013-07-02","ARTI"
225,235,215,235,72000,"2013-07-03","ARTI"
225,230,215,215,89000,"2013-07-04","ARTI"
215,215,215,215,89000,"2013-07-05","ARTI"
210,220,205,220,80000,"2013-07-08","ARTI"
220,225,215,225,4500,"2013-07-09","ARTI"
225,225,225,225,4500,"2013-07-10","ARTI"
230,230,225,230,62000,"2013-07-11","ARTI"
230,245,230,240,83500,"2013-07-12","ARTI"
245,245,225,225,120500,"2013-07-15","ARTI"
225,225,225,225,120500,"2013-07-16","ARTI"
235,235,235,235,500,"2013-07-17","ARTI"
230,230,220,225,53500,"2013-07-18","ARTI"
220,230,215,230,290500,"2013-07-19","ARTI"
225,230,220,230,25000,"2013-07-22","ARTI"
225,240,215,240,76500,"2013-07-23","ARTI"
230,235,225,225,52000,"2013-07-24","ARTI"
225,230,225,230,144000,"2013-07-25","ARTI"
225,225,225,225,151000,"2013-07-26","ARTI"
225,230,225,230,113500,"2013-07-29","ARTI"
225,240,225,235,1031000,"2013-07-30","ARTI"
230,245,220,225,5207500,"2013-07-31","ARTI"
225,225,215,220,311000,"2013-08-01","ARTI"
220,225,220,225,3500,"2013-08-02","ARTI"
215,225,215,225,188500,"2013-08-12","ARTI"
225,225,220,220,108500,"2013-08-13","ARTI"
215,225,215,225,43500,"2013-08-14","ARTI"
220,225,220,225,29500,"2013-08-15","ARTI"
215,220,210,220,97000,"2013-08-16","ARTI"
220,220,210,215,183000,"2013-08-19","ARTI"
205,205,195,200,116500,"2013-08-20","ARTI"
200,210,200,210,51000,"2013-08-21","ARTI"
195,200,189,194,364000,"2013-08-22","ARTI"
190,200,182,199,339000,"2013-08-23","ARTI"
197,197,197,197,5000,"2013-08-26","ARTI"
190,199,190,198,16000,"2013-08-27","ARTI"
197,198,197,198,2000,"2013-08-28","ARTI"
198,200,197,200,62000,"2013-08-29","ARTI"
205,205,200,200,36000,"2013-08-30","ARTI"
200,200,181,200,136500,"2013-09-02","ARTI"
198,205,198,205,128000,"2013-09-03","ARTI"
205,210,195,210,225000,"2013-09-04","ARTI"
195,210,191,200,86000,"2013-09-05","ARTI"
200,205,200,205,7000,"2013-09-06","ARTI"
200,200,195,200,36500,"2013-09-09","ARTI"
200,205,192,205,325000,"2013-09-10","ARTI"
192,205,191,200,59000,"2013-09-11","ARTI"
200,200,196,199,59500,"2013-09-12","ARTI"
200,205,189,189,1370500,"2013-09-13","ARTI"
199,199,192,194,777500,"2013-09-16","ARTI"
196,197,194,197,6e+05,"2013-09-17","ARTI"
198,198,193,198,67500,"2013-09-18","ARTI"
198,200,190,198,387500,"2013-09-19","ARTI"
195,199,192,199,83000,"2013-09-20","ARTI"
199,199,199,199,83000,"2013-09-23","ARTI"
195,200,195,200,68000,"2013-09-24","ARTI"
195,198,195,198,61000,"2013-09-25","ARTI"
200,200,193,198,7500,"2013-09-26","ARTI"
198,199,198,199,18000,"2013-09-27","ARTI"
199,199,199,199,18000,"2013-09-30","ARTI"
191,198,191,198,1000,"2013-10-01","ARTI"
198,198,198,198,1000,"2013-10-02","ARTI"
198,198,198,198,500,"2013-10-03","ARTI"
192,197,192,197,13000,"2013-10-04","ARTI"
198,198,198,198,500,"2013-10-07","ARTI"
198,210,198,200,2429500,"2013-10-08","ARTI"
200,210,200,205,235500,"2013-10-09","ARTI"
200,205,198,205,33000,"2013-10-10","ARTI"
205,210,200,205,142500,"2013-10-11","ARTI"
205,210,199,199,140500,"2013-10-16","ARTI"
205,205,197,200,143000,"2013-10-17","ARTI"
205,205,198,200,5000,"2013-10-18","ARTI"
205,205,197,205,9500,"2013-10-21","ARTI"
200,205,197,205,14000,"2013-10-22","ARTI"
198,205,197,205,39000,"2013-10-23","ARTI"
200,205,198,205,103000,"2013-10-24","ARTI"
205,205,200,200,46000,"2013-10-25","ARTI"
205,210,200,205,155000,"2013-10-28","ARTI"
205,215,200,205,1074500,"2013-10-29","ARTI"
205,205,200,200,202000,"2013-10-30","ARTI"
205,205,195,205,37000,"2013-10-31","ARTI"
205,205,205,205,37000,"2013-11-01","ARTI"
205,205,199,205,27500,"2013-11-04","ARTI"
200,205,195,199,190000,"2013-11-06","ARTI"
200,200,193,200,4000,"2013-11-07","ARTI"
198,205,198,200,166500,"2013-11-08","ARTI"
200,200,200,200,166500,"2013-11-11","ARTI"
200,200,200,200,166500,"2013-11-12","ARTI"
195,198,194,194,63000,"2013-11-13","ARTI"
200,200,200,200,500,"2013-11-14","ARTI"
198,198,195,195,13000,"2013-11-15","ARTI"
199,199,191,195,2500,"2013-11-18","ARTI"
198,198,195,197,2000,"2013-11-19","ARTI"
199,199,199,199,500,"2013-11-20","ARTI"
188,188,188,188,5000,"2013-11-21","ARTI"
197,198,189,198,23500,"2013-11-22","ARTI"
198,199,198,198,3500,"2013-11-25","ARTI"
199,199,199,199,500,"2013-11-26","ARTI"
199,199,199,199,500,"2013-11-27","ARTI"
186,195,186,194,31500,"2013-11-28","ARTI"
193,198,193,198,12000,"2013-11-29","ARTI"
198,199,198,199,2500,"2013-12-02","ARTI"
199,200,199,200,4000,"2013-12-03","ARTI"
199,200,199,200,6000,"2013-12-04","ARTI"
191,198,191,198,1000,"2013-12-05","ARTI"
198,198,198,198,1000,"2013-12-06","ARTI"
188,198,185,195,26500,"2013-12-09","ARTI"
195,197,188,196,376500,"2013-12-10","ARTI"
196,196,196,196,376500,"2013-12-11","ARTI"
198,199,186,186,27500,"2013-12-12","ARTI"
195,195,183,190,47000,"2013-12-13","ARTI"
199,199,187,192,127500,"2013-12-16","ARTI"
194,194,189,192,14000,"2013-12-17","ARTI"
188,194,188,191,32500,"2013-12-18","ARTI"
188,191,188,191,39500,"2013-12-19","ARTI"
194,194,194,194,500,"2013-12-20","ARTI"
183,190,182,190,12500,"2013-12-23","ARTI"
191,191,179,179,1633500,"2013-12-24","ARTI"
179,181,179,181,61000,"2013-12-27","ARTI"
182,183,180,181,87000,"2013-12-30","ARTI"
181,182,180,181,205500,"2014-01-02","ARTI"
180,182,179,182,69000,"2014-01-03","ARTI"
184,184,182,182,55100,"2014-01-06","ARTI"
180,182,180,182,3100,"2014-01-07","ARTI"
180,184,180,182,7500,"2014-01-08","ARTI"
179,182,178,182,4900,"2014-01-09","ARTI"
178,182,178,182,10200,"2014-01-10","ARTI"
178,179,172,179,302600,"2014-01-13","ARTI"
173,181,173,181,15300,"2014-01-15","ARTI"
184,184,174,178,19500,"2014-01-16","ARTI"
176,176,173,175,109700,"2014-01-17","ARTI"
178,178,173,175,72900,"2014-01-20","ARTI"
175,179,175,178,402200,"2014-01-21","ARTI"
178,179,175,177,434400,"2014-01-22","ARTI"
178,178,175,175,98300,"2014-01-23","ARTI"
177,177,174,177,6700,"2014-01-24","ARTI"
170,202,170,178,24000,"2014-01-27","ARTI"
166,177,166,177,9300,"2014-01-28","ARTI"
196,196,177,177,89700,"2014-01-29","ARTI"
178,178,178,178,10000,"2014-01-30","ARTI"
176,176,175,176,35900,"2014-02-03","ARTI"
178,178,176,178,28400,"2014-02-04","ARTI"
187,188,173,176,105100,"2014-02-05","ARTI"
176,177,175,175,111900,"2014-02-06","ARTI"
175,175,175,175,9300,"2014-02-07","ARTI"
176,177,174,176,1848700,"2014-02-10","ARTI"
175,175,175,175,77400,"2014-02-11","ARTI"
174,176,174,176,14300,"2014-02-12","ARTI"
199,199,175,177,3400,"2014-02-13","ARTI"
175,176,175,176,43900,"2014-02-14","ARTI"
176,179,174,174,210400,"2014-02-17","ARTI"
176,176,174,175,46700,"2014-02-18","ARTI"
177,177,177,177,500,"2014-02-19","ARTI"
174,174,172,173,324600,"2014-02-20","ARTI"
176,176,175,175,212300,"2014-02-21","ARTI"
175,176,174,176,51300,"2014-02-24","ARTI"
176,176,173,175,121100,"2014-02-25","ARTI"
175,176,173,175,6300,"2014-02-26","ARTI"
175,177,174,176,13500,"2014-02-27","ARTI"
176,176,174,175,36600,"2014-02-28","ARTI"
173,175,173,175,2100,"2014-03-03","ARTI"
173,176,172,176,9400,"2014-03-04","ARTI"
175,175,175,175,30000,"2014-03-05","ARTI"
175,176,175,176,303100,"2014-03-06","ARTI"
182,182,173,175,129100,"2014-03-07","ARTI"
175,175,172,174,111100,"2014-03-10","ARTI"
175,177,173,175,236800,"2014-03-11","ARTI"
176,180,175,177,22600,"2014-03-12","ARTI"
177,177,173,176,12800,"2014-03-13","ARTI"
176,176,174,176,20400,"2014-03-14","ARTI"
173,177,172,175,148500,"2014-03-17","ARTI"
173,176,173,175,207700,"2014-03-18","ARTI"
176,176,172,172,581400,"2014-03-19","ARTI"
175,175,172,173,205600,"2014-03-20","ARTI"
172,174,170,172,50700,"2014-03-21","ARTI"
168,172,168,172,13300,"2014-03-24","ARTI"
176,177,174,174,500,"2014-03-25","ARTI"
174,176,170,173,23800,"2014-03-26","ARTI"
175,175,171,174,21200,"2014-03-27","ARTI"
175,175,169,172,64600,"2014-03-28","ARTI"
172,186,172,184,5440400,"2014-04-01","ARTI"
194,209,170,170,53249100,"2014-04-02","ARTI"
180,180,169,169,1169200,"2014-04-03","ARTI"
169,169,164,166,681800,"2014-04-04","ARTI"
176,176,164,166,843500,"2014-04-07","ARTI"
164,166,163,165,1103800,"2014-04-08","ARTI"
165,165,165,165,0,"2014-04-09","ARTI"
164,172,161,166,1770000,"2014-04-10","ARTI"
165,167,162,163,328800,"2014-04-11","ARTI"
165,167,160,163,828400,"2014-04-14","ARTI"
164,164,160,160,432600,"2014-04-15","ARTI"
160,167,160,163,6190100,"2014-04-16","ARTI"
164,172,163,168,6754000,"2014-04-17","ARTI"
168,175,167,171,4301800,"2014-04-21","ARTI"
171,174,171,171,4161400,"2014-04-22","ARTI"
171,176,170,173,8338500,"2014-04-23","ARTI"
173,179,172,178,5541100,"2014-04-24","ARTI"
178,179,172,177,6200400,"2014-04-25","ARTI"
175,176,168,175,5089600,"2014-04-28","ARTI"
171,173,171,173,4644300,"2014-04-29","ARTI"
170,174,170,174,5336900,"2014-04-30","ARTI"
173,174,169,174,5370100,"2014-05-02","ARTI"
171,172,170,171,5167200,"2014-05-05","ARTI"
170,180,170,178,12255900,"2014-05-06","ARTI"
177,180,174,179,6568000,"2014-05-07","ARTI"
181,190,181,190,12865500,"2014-05-08","ARTI"
191,201,189,198,12625100,"2014-05-09","ARTI"
198,200,190,193,6357900,"2014-05-12","ARTI"
192,209,190,205,20525100,"2014-05-13","ARTI"
206,219,203,216,23708200,"2014-05-14","ARTI"
216,224,209,222,12532700,"2014-05-16","ARTI"
216,224,207,216,11677800,"2014-05-19","ARTI"
207,218,200,207,18290600,"2014-05-20","ARTI"
208,215,205,208,13132800,"2014-05-21","ARTI"
207,215,204,207,10852100,"2014-05-22","ARTI"
208,212,205,208,3556000,"2014-05-23","ARTI"
200,209,199,200,5606800,"2014-05-26","ARTI"
200,201,195,200,4918000,"2014-05-28","ARTI"
204,205,197,204,5021300,"2014-05-30","ARTI"
207,208,198,207,7386800,"2014-06-02","ARTI"
206,208,200,206,5614700,"2014-06-03","ARTI"
200,207,199,200,4994100,"2014-06-04","ARTI"
203,203,199,200,4320600,"2014-06-05","ARTI"
198,199,198,198,210600,"2014-06-06","ARTI"
203,203,194,203,6765600,"2014-06-09","ARTI"
198,202,198,198,1262700,"2014-06-10","ARTI"
204,204,196,204,8388400,"2014-06-11","ARTI"
205,215,200,205,14507500,"2014-06-12","ARTI"
204,210,201,204,6390500,"2014-06-13","ARTI"
205,207,203,205,9394800,"2014-06-16","ARTI"
203,208,201,203,7303300,"2014-06-17","ARTI"
204,205,200,204,16929700,"2014-06-18","ARTI"
200,204,200,200,9806400,"2014-06-19","ARTI"
197,201,195,197,4580000,"2014-06-20","ARTI"
199,200,195,199,7157400,"2014-06-23","ARTI"
202,203,190,202,21286400,"2014-06-24","ARTI"
202,203,200,202,13270500,"2014-06-25","ARTI"
199,204,199,199,16662100,"2014-06-26","ARTI"
194,199,194,194,12561600,"2014-06-27","ARTI"
185,195,185,185,10818900,"2014-06-30","ARTI"
188,191,180,188,20390500,"2014-07-01","ARTI"
190,190,184,190,21556700,"2014-07-02","ARTI"
185,189,185,185,15452000,"2014-07-03","ARTI"
185,187,184,185,18266200,"2014-07-04","ARTI"
184,188,182,184,10093300,"2014-07-07","ARTI"
180,184,178,180,17811800,"2014-07-08","ARTI"
180,180,180,180,0,"2014-07-09","ARTI"
180,181,172,180,16725300,"2014-07-10","ARTI"
178,179,172,178,20548000,"2014-07-11","ARTI"
178,179,172,178,20332300,"2014-07-14","ARTI"
176,178,175,176,19141700,"2014-07-15","ARTI"
174,176,171,174,20381600,"2014-07-16","ARTI"
173,175,172,173,21035800,"2014-07-17","ARTI"
175,177,173,175,197800,"2014-07-18","ARTI"
172,175,172,172,22266900,"2014-07-21","ARTI"
171,174,169,171,20476500,"2014-07-22","ARTI"
166,172,165,166,5875800,"2014-07-23","ARTI"
167,173,165,167,8048500,"2014-07-24","ARTI"
167,169,166,167,22800,"2014-07-25","ARTI"
165,167,164,165,8881200,"2014-08-04","ARTI"
166,168,163,166,9541400,"2014-08-05","ARTI"
163,168,163,163,4643500,"2014-08-06","ARTI"
163,165,150,163,1404600,"2014-08-07","ARTI"
164,164,162,164,1762300,"2014-08-08","ARTI"
165,165,164,165,3310200,"2014-08-11","ARTI"
162,165,162,162,12269000,"2014-08-12","ARTI"
162,164,161,162,6062300,"2014-08-13","ARTI"
158,162,158,158,6780500,"2014-08-14","ARTI"
160,172,158,160,7086300,"2014-08-15","ARTI"
160,166,159,160,1469200,"2014-08-18","ARTI"
160,161,158,160,371700,"2014-08-19","ARTI"
159,163,157,159,518000,"2014-08-20","ARTI"
157,160,153,157,19050400,"2014-08-21","ARTI"
159,161,155,159,1008700,"2014-08-22","ARTI"
157,174,155,157,1274500,"2014-08-25","ARTI"
129,157,127,129,16134200,"2014-08-26","ARTI"
132,144,121,132,18768000,"2014-08-27","ARTI"
137,143,132,137,7550800,"2014-08-28","ARTI"
145,152,138,145,12857100,"2014-08-29","ARTI"
143,150,141,143,3277600,"2014-09-01","ARTI"
140,144,140,140,2171100,"2014-09-02","ARTI"
141,143,139,141,1615700,"2014-09-03","ARTI"
138,142,138,138,1374000,"2014-09-04","ARTI"
137,140,136,137,542400,"2014-09-05","ARTI"
133,139,131,133,2213500,"2014-09-08","ARTI"
131,134,128,131,2330100,"2014-09-09","ARTI"
126,130,124,126,2646800,"2014-09-10","ARTI"
126,128,125,126,999400,"2014-09-11","ARTI"
127,131,126,127,1550700,"2014-09-12","ARTI"
126,128,126,126,1446100,"2014-09-15","ARTI"
125,126,125,125,930600,"2014-09-16","ARTI"
125,127,124,125,2262200,"2014-09-17","ARTI"
125,129,124,125,2796400,"2014-09-18","ARTI"
124,126,124,124,2230400,"2014-09-19","ARTI"
133,136,123,133,13425800,"2014-09-22","ARTI"
135,136,129,135,4726800,"2014-09-23","ARTI"
147,151,131,147,16003500,"2014-09-24","ARTI"
152,156,145,152,12399600,"2014-09-25","ARTI"
148,151,144,148,2921600,"2014-09-26","ARTI"
145,149,141,145,1267700,"2014-09-29","ARTI"
137,148,131,137,4924000,"2014-09-30","ARTI"
122,136,120,122,12183900,"2014-10-01","ARTI"
119,124,118,119,1370100,"2014-10-02","ARTI"
115,121,115,115,3668000,"2014-10-03","ARTI"
117,120,115,117,1036900,"2014-10-06","ARTI"
115,118,115,115,966500,"2014-10-07","ARTI"
114,116,113,114,1817800,"2014-10-08","ARTI"
115,116,114,115,763000,"2014-10-09","ARTI"
114,115,112,114,1656400,"2014-10-10","ARTI"
115,117,115,115,995600,"2014-10-13","ARTI"
115,118,114,115,1842700,"2014-10-14","ARTI"
115,119,113,115,537500,"2014-10-15","ARTI"
115,116,114,115,350800,"2014-10-16","ARTI"
116,116,115,116,244200,"2014-10-17","ARTI"
115,119,115,115,359900,"2014-10-20","ARTI"
115,116,114,115,261600,"2014-10-21","ARTI"
115,116,114,115,279000,"2014-10-22","ARTI"
116,116,115,116,321700,"2014-10-23","ARTI"
116,116,115,116,11300,"2014-10-24","ARTI"
116,116,114,116,137400,"2014-10-27","ARTI"
116,116,114,116,74400,"2014-10-28","ARTI"
116,116,115,116,87200,"2014-10-29","ARTI"
115,115,114,115,277600,"2014-10-30","ARTI"
114,115,114,114,516300,"2014-10-31","ARTI"
111,115,111,111,947500,"2014-11-03","ARTI"
109,112,109,109,968200,"2014-11-04","ARTI"
104,109,102,104,1784300,"2014-11-05","ARTI"
100,107,99,100,1445300,"2014-11-06","ARTI"
100,100,99,100,660500,"2014-11-07","ARTI"
100,107,99,100,775600,"2014-11-10","ARTI"
98,101,98,98,1507000,"2014-11-11","ARTI"
100,100,98,100,543000,"2014-11-12","ARTI"
105,113,100,105,16137500,"2014-11-13","ARTI"
106,110,105,106,9253300,"2014-11-14","ARTI"
106,106,101,104,5212300,"2014-11-17","ARTI"
104,108,103,104,2093700,"2014-11-18","ARTI"
103,106,103,103,4693400,"2014-11-19","ARTI"
102,104,101,102,1357500,"2014-11-20","ARTI"
101,103,100,101,1756200,"2014-11-21","ARTI"
102,104,101,102,1519200,"2014-11-24","ARTI"
100,103,100,100,4777200,"2014-11-25","ARTI"
100,100,100,100,282200,"2014-11-26","ARTI"
99,101,99,99,1348800,"2014-11-27","ARTI"
100,101,98,100,515100,"2014-11-28","ARTI"
100,100,99,99,793400,"2014-12-01","ARTI"
99,99,98,99,436900,"2014-12-02","ARTI"
100,100,98,98,954700,"2014-12-03","ARTI"
98,100,98,99,728200,"2014-12-04","ARTI"
99,104,98,99,3392700,"2014-12-05","ARTI"
100,100,98,98,2165700,"2014-12-08","ARTI"
107,107,99,99,263900,"2014-12-09","ARTI"
100,108,100,103,8400100,"2014-12-10","ARTI"
103,105,101,104,2267400,"2014-12-11","ARTI"
108,108,102,102,2111800,"2014-12-12","ARTI"
102,105,100,102,2994600,"2014-12-15","ARTI"
102,102,97,97,14720800,"2014-12-16","ARTI"
100,100,98,99,2664300,"2014-12-17","ARTI"
100,102,98,100,4678300,"2014-12-18","ARTI"
100,104,100,100,1412400,"2014-12-19","ARTI"
100,105,100,100,3233300,"2014-12-22","ARTI"
100,101,100,101,2617000,"2014-12-23","ARTI"
100,101,99,99,1098300,"2014-12-24","ARTI"
101,101,98,100,435300,"2014-12-29","ARTI"
100,102,100,101,1470100,"2014-12-30","ARTI"
102,116,102,112,11665000,"2015-01-02","ARTI"
112,114,107,112,5441300,"2015-01-05","ARTI"
109,111,100,107,3227100,"2015-01-06","ARTI"
109,113,107,108,3658400,"2015-01-07","ARTI"
109,120,109,116,19293400,"2015-01-08","ARTI"
117,119,115,115,13164200,"2015-01-09","ARTI"
116,116,109,110,3331100,"2015-01-12","ARTI"
110,123,108,115,12342800,"2015-01-13","ARTI"
116,118,111,111,2874500,"2015-01-14","ARTI"
113,115,108,113,876700,"2015-01-15","ARTI"
115,115,108,108,1033200,"2015-01-16","ARTI"
110,110,106,106,778900,"2015-01-19","ARTI"
105,107,103,103,724800,"2015-01-20","ARTI"
102,108,102,105,226900,"2015-01-21","ARTI"
107,107,100,100,2916300,"2015-01-22","ARTI"
100,102,100,100,1780300,"2015-01-23","ARTI"
100,103,99,100,574800,"2015-01-26","ARTI"
100,101,99,101,113400,"2015-01-27","ARTI"
101,101,99,100,1407500,"2015-01-28","ARTI"
101,106,99,101,2071200,"2015-01-29","ARTI"
103,103,99,101,1243100,"2015-01-30","ARTI"
101,102,99,99,1040000,"2015-02-02","ARTI"
99,101,98,98,704700,"2015-02-03","ARTI"
100,101,99,99,1605700,"2015-02-04","ARTI"
99,100,98,98,911100,"2015-02-05","ARTI"
99,101,98,98,1255300,"2015-02-06","ARTI"
100,100,98,98,1005900,"2015-02-09","ARTI"
100,100,96,98,1393300,"2015-02-10","ARTI"
97,98,97,97,177400,"2015-02-11","ARTI"
98,102,97,98,3588700,"2015-02-12","ARTI"
99,103,98,98,2085500,"2015-02-13","ARTI"
98,100,97,97,545900,"2015-02-16","ARTI"
98,99,97,97,533100,"2015-02-17","ARTI"
98,99,97,97,439100,"2015-02-18","ARTI"
98,98,96,97,970200,"2015-02-20","ARTI"
96,99,95,96,668900,"2015-02-23","ARTI"
96,97,92,93,2691000,"2015-02-24","ARTI"
94,94,90,91,1604300,"2015-02-25","ARTI"
91,91,87,88,3030000,"2015-02-26","ARTI"
89,90,87,89,1726000,"2015-02-27","ARTI"
90,90,88,89,852400,"2015-03-02","ARTI"
89,91,88,90,174500,"2015-03-03","ARTI"
89,89,87,88,1306300,"2015-03-04","ARTI"
87,90,87,87,836100,"2015-03-05","ARTI"
87,90,87,88,241000,"2015-03-06","ARTI"
89,89,86,88,1138300,"2015-03-09","ARTI"
88,89,87,89,1130100,"2015-03-10","ARTI"
87,89,87,88,7492100,"2015-03-11","ARTI"
88,88,87,88,195800,"2015-03-12","ARTI"
88,89,88,88,851100,"2015-03-13","ARTI"
88,88,86,88,376700,"2015-03-16","ARTI"
88,95,88,89,1012500,"2015-03-17","ARTI"
89,89,87,88,1256200,"2015-03-18","ARTI"
88,88,87,87,511600,"2015-03-19","ARTI"
87,89,87,89,1362200,"2015-03-20","ARTI"
88,90,88,90,1674500,"2015-03-23","ARTI"
90,90,89,89,351800,"2015-03-24","ARTI"
89,96,89,93,2950500,"2015-03-25","ARTI"
93,112,91,99,10351900,"2015-03-26","ARTI"
100,108,100,105,4676200,"2015-03-27","ARTI"
105,110,95,97,4714500,"2015-03-30","ARTI"
98,99,92,93,1120000,"2015-03-31","ARTI"
93,94,89,90,1066300,"2015-04-01","ARTI"
91,93,90,92,368100,"2015-04-02","ARTI"
94,103,91,93,714200,"2015-04-06","ARTI"
93,96,89,90,2796600,"2015-04-07","ARTI"
91,93,88,90,1326600,"2015-04-08","ARTI"
91,91,89,89,1049100,"2015-04-09","ARTI"
91,91,89,89,98500,"2015-04-10","ARTI"
87,90,87,87,977900,"2015-04-13","ARTI"
87,89,87,87,697500,"2015-04-14","ARTI"
88,89,87,88,222700,"2015-04-15","ARTI"
88,88,87,87,1154600,"2015-04-16","ARTI"
87,87,86,86,676200,"2015-04-17","ARTI"
86,86,82,84,242900,"2015-04-20","ARTI"
85,87,83,87,100600,"2015-04-21","ARTI"
89,89,86,87,171600,"2015-04-22","ARTI"
88,88,84,85,288900,"2015-04-23","ARTI"
84,87,84,84,201600,"2015-04-24","ARTI"
84,85,82,82,188900,"2015-04-27","ARTI"
82,84,80,84,77300,"2015-04-28","ARTI"
84,86,77,78,603400,"2015-04-29","ARTI"
78,81,73,75,312300,"2015-04-30","ARTI"
75,77,72,73,251200,"2015-05-04","ARTI"
73,76,70,75,1444200,"2015-05-05","ARTI"
75,88,75,84,4695600,"2015-05-06","ARTI"
87,88,81,82,819200,"2015-05-07","ARTI"
83,92,82,90,6863400,"2015-05-08","ARTI"
90,104,87,102,10481900,"2015-05-11","ARTI"
102,111,102,104,10034700,"2015-05-12","ARTI"
104,126,104,124,21949500,"2015-05-13","ARTI"
126,140,126,138,31616000,"2015-05-15","ARTI"
139,139,124,133,10612700,"2015-05-18","ARTI"
132,134,124,133,4561800,"2015-05-19","ARTI"
133,152,133,145,27171300,"2015-05-20","ARTI"
145,162,145,161,29356700,"2015-05-21","ARTI"
161,161,161,161,0,"2015-05-22","ARTI"
167,172,160,165,19504300,"2015-05-25","ARTI"
165,165,159,161,8577400,"2015-05-26","ARTI"
163,171,157,171,15669800,"2015-05-27","ARTI"
174,185,170,181,42202100,"2015-05-28","ARTI"
184,184,178,181,12843300,"2015-05-29","ARTI"
181,189,180,185,25244800,"2015-06-01","ARTI"
185,185,185,185,0,"2015-06-03","ARTI"
185,185,185,185,0,"2015-06-04","ARTI"
185,185,185,185,0,"2015-06-05","ARTI"
185,185,185,185,0,"2015-06-08","ARTI"
185,185,185,185,0,"2015-06-09","ARTI"
185,185,185,185,0,"2015-06-10","ARTI"
185,185,185,185,0,"2015-06-11","ARTI"
185,185,185,185,0,"2015-06-12","ARTI"
185,185,185,185,0,"2015-06-15","ARTI"
185,185,185,185,0,"2015-06-16","ARTI"
185,185,185,185,0,"2015-06-17","ARTI"
185,185,185,185,0,"2015-06-18","ARTI"
185,185,185,185,0,"2015-06-19","ARTI"
185,185,185,185,0,"2015-06-22","ARTI"
185,185,185,185,0,"2015-06-23","ARTI"
185,185,185,185,0,"2015-06-24","ARTI"
185,185,185,185,0,"2015-06-25","ARTI"
190,190,160,170,8189100,"2015-06-26","ARTI"
175,184,169,176,10044100,"2015-06-29","ARTI"
176,181,172,178,10791700,"2015-06-30","ARTI"
181,183,175,182,12784100,"2015-07-01","ARTI"
186,187,181,186,14428900,"2015-07-02","ARTI"
188,192,185,189,20430700,"2015-07-03","ARTI"
191,191,183,187,5773500,"2015-07-06","ARTI"
193,193,179,185,3525900,"2015-07-07","ARTI"
187,187,179,181,6957400,"2015-07-08","ARTI"
182,184,149,149,10397200,"2015-07-09","ARTI"
149,171,145,170,2352200,"2015-07-10","ARTI"
173,173,168,172,5244900,"2015-07-13","ARTI"
175,190,168,190,13342900,"2015-07-14","ARTI"
200,200,176,198,9358400,"2015-07-15","ARTI"
195,198,185,193,3824500,"2015-07-22","ARTI"
197,197,189,196,4991500,"2015-07-23","ARTI"
198,202,189,202,19534400,"2015-07-24","ARTI"
204,204,194,194,6537100,"2015-07-27","ARTI"
198,199,188,198,6719400,"2015-07-28","ARTI"
200,202,196,200,7099200,"2015-07-29","ARTI"
202,203,193,200,9743900,"2015-07-30","ARTI"
205,205,194,201,9920900,"2015-07-31","ARTI"
201,203,195,200,6084300,"2015-08-03","ARTI"
200,202,193,198,2391200,"2015-08-04","ARTI"
202,202,193,193,4309000,"2015-08-05","ARTI"
193,198,190,198,7817400,"2015-08-06","ARTI"
199,202,195,200,6077900,"2015-08-07","ARTI"
200,203,195,198,4484100,"2015-08-10","ARTI"
201,201,193,198,14882500,"2015-08-11","ARTI"
200,200,189,189,8509700,"2015-08-12","ARTI"
193,194,189,191,13913200,"2015-08-13","ARTI"
194,196,192,193,8898400,"2015-08-14","ARTI"
196,201,190,201,28604600,"2015-08-18","ARTI"
201,211,200,210,77636900,"2015-08-19","ARTI"
215,218,209,217,41686600,"2015-08-20","ARTI"
217,217,211,212,25041100,"2015-08-21","ARTI"
210,210,161,190,20874000,"2015-08-24","ARTI"
190,195,181,189,12508600,"2015-08-25","ARTI"
190,195,186,190,14371600,"2015-08-26","ARTI"
201,201,189,194,23552000,"2015-08-27","ARTI"
199,201,195,199,6883300,"2015-08-28","ARTI"
203,203,191,196,12800300,"2015-08-31","ARTI"
197,208,195,202,17452300,"2015-09-01","ARTI"
202,202,197,201,14363300,"2015-09-02","ARTI"
202,204,195,196,12946200,"2015-09-03","ARTI"
196,200,177,188,12912700,"2015-09-04","ARTI"
188,189,172,189,25136800,"2015-09-07","ARTI"
189,192,186,192,17645300,"2015-09-08","ARTI"
197,197,189,195,19130700,"2015-09-09","ARTI"
195,199,191,196,28369000,"2015-09-10","ARTI"
196,200,192,200,8123200,"2015-09-11","ARTI"
200,201,198,198,40055700,"2015-09-14","ARTI"
198,198,194,197,22948000,"2015-09-15","ARTI"
200,204,196,204,54210400,"2015-09-16","ARTI"
205,210,201,210,34995600,"2015-09-17","ARTI"
211,216,210,216,76202100,"2015-09-18","ARTI"
216,217,208,215,46322600,"2015-09-21","ARTI"
213,214,208,210,31155700,"2015-09-22","ARTI"
209,213,208,209,11633000,"2015-09-23","ARTI"
212,212,207,211,3795800,"2015-09-25","ARTI"
212,212,207,207,17724300,"2015-09-28","ARTI"
207,210,200,210,32377500,"2015-09-29","ARTI"
210,215,210,214,33644200,"2015-09-30","ARTI"
218,218,212,215,28624100,"2015-10-01","ARTI"
215,235,215,235,54399100,"2015-10-02","ARTI"
235,235,228,232,9137300,"2015-10-05","ARTI"
235,235,209,209,68297000,"2015-10-06","ARTI"
209,215,205,212,56423500,"2015-10-07","ARTI"
215,221,212,221,67541200,"2015-10-08","ARTI"
221,221,215,219,12450200,"2015-10-09","ARTI"
221,221,213,218,27847300,"2015-10-12","ARTI"
216,230,214,230,70920100,"2015-10-13","ARTI"
230,240,229,239,32119500,"2015-10-15","ARTI"
238,240,225,230,22746800,"2015-10-16","ARTI"
230,235,228,235,72028200,"2015-10-19","ARTI"
235,240,227,234,90686500,"2015-10-20","ARTI"
234,243,229,241,84022700,"2015-10-21","ARTI"
241,253,238,253,79403600,"2015-10-22","ARTI"
255,258,252,255,44175300,"2015-10-23","ARTI"
258,258,249,251,82086900,"2015-10-26","ARTI"
252,260,247,255,73230400,"2015-10-27","ARTI"
258,260,252,259,48103400,"2015-10-28","ARTI"
259,259,250,258,14687800,"2015-10-29","ARTI"
258,261,255,257,46894900,"2015-10-30","ARTI"
260,260,253,258,56613400,"2015-11-02","ARTI"
260,263,257,259,65326400,"2015-11-03","ARTI"
259,260,254,257,53228000,"2015-11-04","ARTI"
257,261,253,261,33177200,"2015-11-05","ARTI"
260,260,255,258,69392300,"2015-11-06","ARTI"
260,260,253,255,33662600,"2015-11-09","ARTI"
254,257,249,253,27255500,"2015-11-10","ARTI"
255,255,247,247,58770800,"2015-11-11","ARTI"
248,248,223,240,47740200,"2015-11-12","ARTI"
245,263,230,260,87713700,"2015-11-13","ARTI"
262,262,254,256,41191200,"2015-11-16","ARTI"
256,261,254,257,66228600,"2015-11-17","ARTI"
260,260,257,258,2521200,"2015-11-18","ARTI"
260,260,255,260,32029200,"2015-11-19","ARTI"
258,263,253,263,99539800,"2015-11-20","ARTI"
262,263,259,263,41970900,"2015-11-23","ARTI"
262,263,259,260,9937100,"2015-11-24","ARTI"
261,263,257,261,2629400,"2015-11-25","ARTI"
260,262,259,259,13500500,"2015-11-26","ARTI"
259,261,256,256,78327400,"2015-11-27","ARTI"
260,261,256,257,21306700,"2015-11-30","ARTI"
258,258,256,258,6426100,"2015-12-01","ARTI"
258,259,249,249,163400,"2015-12-02","ARTI"
259,259,225,256,1480200,"2015-12-03","ARTI"
258,260,233,250,869700,"2015-12-04","ARTI"
252,252,248,248,3714100,"2015-12-07","ARTI"
253,253,224,230,8726900,"2015-12-08","ARTI"
230,230,230,230,0,"2015-12-09","ARTI"
230,230,207,207,1462600,"2015-12-10","ARTI"
200,209,187,187,570100,"2015-12-11","ARTI"
185,185,169,169,620100,"2015-12-14","ARTI"
153,153,153,153,1015900,"2015-12-15","ARTI"
138,138,138,138,6646100,"2015-12-16","ARTI"
128,159,125,155,2681200,"2015-12-17","ARTI"
160,170,150,164,2378500,"2015-12-18","ARTI"
166,180,163,171,4931000,"2015-12-21","ARTI"
173,173,165,165,13131300,"2015-12-22","ARTI"
165,166,160,166,2549700,"2015-12-23","ARTI"
166,168,164,167,876500,"2015-12-28","ARTI"
165,167,164,167,921300,"2015-12-29","ARTI"
165,170,163,170,10816800,"2015-12-30","ARTI"
170,171,162,171,2944900,"2016-01-04","ARTI"
172,173,163,170,7465900,"2016-01-05","ARTI"
166,176,166,173,13821300,"2016-01-06","ARTI"
173,174,169,170,6610000,"2016-01-07","ARTI"
169,176,169,176,1672100,"2016-01-08","ARTI"
175,175,171,173,7386500,"2016-01-11","ARTI"
173,179,171,179,4668700,"2016-01-12","ARTI"
179,180,178,180,1390700,"2016-01-13","ARTI"
179,180,177,178,348700,"2016-01-14","ARTI"
178,183,178,180,2903500,"2016-01-15","ARTI"
180,180,175,179,912100,"2016-01-18","ARTI"
179,179,163,174,4520200,"2016-01-19","ARTI"
174,175,173,173,2335300,"2016-01-20","ARTI"
173,176,171,172,12917400,"2016-01-21","ARTI"
172,175,171,173,11677800,"2016-01-22","ARTI"
172,175,167,175,9248700,"2016-01-25","ARTI"
175,175,169,171,8171100,"2016-01-26","ARTI"
170,170,168,168,59000,"2016-01-27","ARTI"
167,167,160,164,30723900,"2016-01-28","ARTI"
165,165,161,162,586800,"2016-01-29","ARTI"
162,162,159,162,1383100,"2016-02-01","ARTI"
162,162,150,162,3526500,"2016-02-02","ARTI"
162,162,160,162,2127500,"2016-02-03","ARTI"
162,165,161,161,1669300,"2016-02-04","ARTI"
161,161,159,161,49499900,"2016-02-05","ARTI"
161,161,158,160,2600800,"2016-02-09","ARTI"
160,162,155,162,22036300,"2016-02-10","ARTI"
162,163,156,159,3343700,"2016-02-11","ARTI"
159,161,153,154,5218400,"2016-02-12","ARTI"
154,157,151,155,4129900,"2016-02-15","ARTI"
154,156,151,155,49169000,"2016-02-16","ARTI"
155,155,152,153,1159900,"2016-02-17","ARTI"
153,153,146,151,3864400,"2016-02-18","ARTI"
151,154,147,147,7215100,"2016-02-19","ARTI"
147,150,147,148,1490300,"2016-02-22","ARTI"
148,148,139,146,7666800,"2016-02-23","ARTI"
146,151,146,151,3983500,"2016-02-24","ARTI"
150,153,145,152,43159200,"2016-02-25","ARTI"
152,155,152,153,4096500,"2016-02-26","ARTI"
153,156,153,156,2351300,"2016-02-29","ARTI"
156,161,156,161,2184700,"2016-03-01","ARTI"
161,162,159,162,10557800,"2016-03-02","ARTI"
162,163,159,162,19407300,"2016-03-03","ARTI"
162,164,160,164,763600,"2016-03-04","ARTI"
164,165,161,164,1357300,"2016-03-07","ARTI"
164,166,164,165,1299700,"2016-03-08","ARTI"
165,167,164,165,7053000,"2016-03-10","ARTI"
165,165,165,165,0,"2016-03-11","ARTI"
165,165,165,165,0,"2016-03-14","ARTI"
177,179,176,179,16606800,"2016-03-15","ARTI"
178,180,176,177,2799000,"2016-03-16","ARTI"
177,180,167,171,5965900,"2016-03-17","ARTI"
171,171,166,166,13578300,"2016-03-18","ARTI"
166,166,164,166,3016400,"2016-03-21","ARTI"
166,167,164,166,5070200,"2016-03-22","ARTI"
166,169,164,168,10030000,"2016-03-23","ARTI"
167,169,166,169,20008900,"2016-03-24","ARTI"
169,175,169,172,4129000,"2016-03-28","ARTI"
173,173,171,172,32437400,"2016-03-29","ARTI"
172,173,169,171,2987100,"2016-03-30","ARTI"
171,175,170,173,24341700,"2016-03-31","ARTI"
172,174,170,173,4891400,"2016-04-01","ARTI"
173,174,170,173,2161700,"2016-04-04","ARTI"
172,175,172,174,20082300,"2016-04-05","ARTI"
175,176,173,174,4138800,"2016-04-06","ARTI"
174,175,173,173,7726200,"2016-04-07","ARTI"
173,176,172,172,17847300,"2016-04-08","ARTI"
172,172,172,172,0,"2016-04-11","ARTI"
171,173,170,172,7865200,"2016-04-12","ARTI"
172,172,172,172,0,"2016-04-13","ARTI"
172,172,172,172,0,"2016-04-14","ARTI"
172,172,172,172,0,"2016-04-15","ARTI"
172,172,172,172,0,"2016-04-18","ARTI"
172,172,172,172,0,"2016-04-19","ARTI"
192,195,189,190,10077200,"2016-04-20","ARTI"
190,192,184,189,25148400,"2016-04-21","ARTI"
189,194,188,192,51363600,"2016-04-22","ARTI"
192,195,192,192,10265200,"2016-04-25","ARTI"
192,194,189,191,8236400,"2016-04-26","ARTI"
191,192,189,192,6810000,"2016-04-27","ARTI"
192,193,190,192,10426100,"2016-04-28","ARTI"
192,195,173,192,49627300,"2016-04-29","ARTI"
192,194,189,193,8559600,"2016-05-02","ARTI"
193,195,191,191,10005400,"2016-05-03","ARTI"
210,210,193,210,13714400,"2016-05-04","ARTI"
210,218,210,216,8703400,"2016-05-09","ARTI"
216,218,212,212,42479700,"2016-05-10","ARTI"
206,216,198,206,5454300,"2016-05-11","ARTI"
204,206,200,204,2220400,"2016-05-12","ARTI"
204,212,200,212,37208500,"2016-05-13","ARTI"
212,214,204,208,4958500,"2016-05-16","ARTI"
208,212,198,206,92048500,"2016-05-17","ARTI"
206,208,200,202,6583000,"2016-05-18","ARTI"
202,206,200,202,10119300,"2016-05-19","ARTI"
202,204,200,202,27201200,"2016-05-20","ARTI"
204,206,199,200,4,"2016-05-23","ARTI"
200,202,199,200,103481400,"2016-05-24","ARTI"
200,202,195,199,9603800,"2016-05-25","ARTI"
199,200,198,200,9520200,"2016-05-26","ARTI"
200,206,198,198,8222000,"2016-05-27","ARTI"
199,204,198,198,9468900,"2016-05-30","ARTI"
198,199,192,195,82360000,"2016-05-31","ARTI"
195,196,189,196,26995500,"2016-06-01","ARTI"
198,202,195,198,7943400,"2016-06-02","ARTI"
197,197,193,194,17282800,"2016-06-03","ARTI"
194,194,183,185,21184500,"2016-06-06","ARTI"
185,185,181,183,71978800,"2016-06-07","ARTI"
183,183,175,175,3651900,"2016-06-08","ARTI"
175,176,171,176,9407200,"2016-06-09","ARTI"
176,177,173,173,2800600,"2016-06-10","ARTI"
173,175,168,170,20779700,"2016-06-13","ARTI"
170,173,168,168,11840000,"2016-06-14","ARTI"
168,170,166,170,75467200,"2016-06-15","ARTI"
170,175,170,173,12551300,"2016-06-16","ARTI"
173,185,173,184,9731000,"2016-06-17","ARTI"
184,185,169,177,7430200,"2016-06-20","ARTI"
177,180,172,177,5920700,"2016-06-21","ARTI"
177,181,172,180,78826900,"2016-06-22","ARTI"
180,182,179,181,16722500,"2016-06-23","ARTI"
181,181,178,181,27044100,"2016-06-24","ARTI"
180,185,180,185,40762100,"2016-06-27","ARTI"
185,185,181,185,14582300,"2016-06-28","ARTI"
185,185,178,181,2552000,"2016-06-29","ARTI"
182,182,171,171,4320500,"2016-06-30","ARTI"
171,188,169,188,7983500,"2016-07-01","ARTI"
188,188,180,185,2703500,"2016-07-11","ARTI"
185,186,181,183,10951300,"2016-07-12","ARTI"
180,183,179,180,3644400,"2016-07-13","ARTI"
180,180,176,178,3294200,"2016-07-14","ARTI"
178,178,170,172,2282700,"2016-07-15","ARTI"
172,175,171,173,12303600,"2016-07-18","ARTI"
173,173,170,172,6912600,"2016-07-19","ARTI"
172,175,170,174,3526300,"2016-07-20","ARTI"
174,198,168,197,13886000,"2016-07-21","ARTI"
195,197,185,192,5744700,"2016-07-22","ARTI"
192,192,179,187,2493500,"2016-07-25","ARTI"
187,189,171,182,3950400,"2016-07-26","ARTI"
182,183,179,181,641500,"2016-07-27","ARTI"
181,181,180,181,85307700,"2016-07-28","ARTI"
181,182,180,182,968400,"2016-07-29","ARTI"
182,182,177,182,2279200,"2016-08-01","ARTI"
182,182,170,175,14895100,"2016-08-02","ARTI"
175,177,170,177,1390400,"2016-08-03","ARTI"
177,177,176,177,77491800,"2016-08-04","ARTI"
177,178,174,178,634400,"2016-08-05","ARTI"
178,180,174,178,2884800,"2016-08-08","ARTI"
178,180,177,180,1717900,"2016-08-09","ARTI"
180,180,174,180,7546400,"2016-08-10","ARTI"
180,181,179,180,80442800,"2016-08-11","ARTI"
180,180,178,180,5612000,"2016-08-12","ARTI"
180,180,176,178,10181700,"2016-08-15","ARTI"
177,177,175,177,8736100,"2016-08-16","ARTI"
177,179,176,177,10718700,"2016-08-18","ARTI"
177,177,175,176,54334900,"2016-08-19","ARTI"
176,177,175,176,1521500,"2016-08-22","ARTI"
176,176,171,176,9977300,"2016-08-23","ARTI"
175,177,172,177,17132600,"2016-08-24","ARTI"
177,178,177,177,8186900,"2016-08-25","ARTI"
177,178,175,178,61035500,"2016-08-26","ARTI"
177,178,175,177,1561100,"2016-08-29","ARTI"
177,177,173,175,2944300,"2016-08-30","ARTI"
175,175,163,163,592300,"2016-08-31","ARTI"
163,163,160,162,14758800,"2016-09-01","ARTI"
162,166,158,163,59922900,"2016-09-02","ARTI"
163,164,159,160,6701200,"2016-09-05","ARTI"
160,161,158,160,19283900,"2016-09-06","ARTI"
160,165,160,160,3530400,"2016-09-07","ARTI"
160,160,144,144,6444000,"2016-09-08","ARTI"
144,144,130,144,1211000,"2016-09-09","ARTI"
136,143,130,140,80922100,"2016-09-13","ARTI"
140,141,133,133,74488500,"2016-09-14","ARTI"
133,134,125,125,21257500,"2016-09-15","ARTI"
125,126,113,122,9029800,"2016-09-16","ARTI"
120,120,112,112,1491500,"2016-09-19","ARTI"
112,112,101,101,6951900,"2016-09-20","ARTI"
101,101,93,93,29753100,"2016-09-21","ARTI"
93,97,89,89,18462400,"2016-09-22","ARTI"
89,93,88,89,2580700,"2016-09-23","ARTI"
89,89,81,85,11726100,"2016-09-26","ARTI"
85,85,79,79,64763300,"2016-09-27","ARTI"
80,81,75,75,4445300,"2016-09-28","ARTI"
75,75,75,75,0,"2016-09-29","ARTI"
75,77,68,68,21933400,"2016-09-30","ARTI"
68,74,63,67,22268900,"2016-10-03","ARTI"
67,68,61,61,22962700,"2016-10-04","ARTI"
59,59,55,55,11422900,"2016-10-05","ARTI"
55,55,55,55,0,"2016-10-06","ARTI"
55,55,55,55,0,"2016-10-07","ARTI"
55,55,55,55,0,"2016-10-10","ARTI"
55,55,55,55,0,"2016-10-11","ARTI"
55,55,55,55,0,"2016-10-12","ARTI"
55,55,55,55,0,"2016-10-13","ARTI"
55,55,55,55,0,"2016-10-14","ARTI"
55,55,55,55,0,"2016-10-17","ARTI"
55,55,55,55,0,"2016-10-18","ARTI"
55,55,55,55,0,"2016-10-19","ARTI"
55,55,55,55,0,"2016-10-20","ARTI"
55,55,55,55,0,"2016-10-21","ARTI"
55,55,55,55,0,"2016-10-24","ARTI"
55,55,55,55,0,"2016-10-25","ARTI"
55,55,55,55,0,"2016-10-26","ARTI"
55,73,53,63,69038000,"2016-10-27","ARTI"
64,71,57,57,24491700,"2016-10-28","ARTI"
57,57,57,57,0,"2016-10-31","ARTI"
57,57,57,57,0,"2016-11-01","ARTI"
63,71,58,59,64738700,"2016-11-02","ARTI"
59,61,54,54,23289400,"2016-11-03","ARTI"
54,54,50,50,29519900,"2016-11-04","ARTI"
50,51,50,50,27444600,"2016-11-07","ARTI"
51,55,50,50,61985800,"2016-11-08","ARTI"
50,51,50,50,3858700,"2016-11-09","ARTI"
50,50,50,50,986400,"2016-11-10","ARTI"
50,50,50,50,136500,"2016-11-11","ARTI"
50,50,50,50,8680400,"2016-11-14","ARTI"
50,50,50,50,1236600,"2016-11-15","ARTI"
50,50,50,50,296600,"2016-11-16","ARTI"
50,50,50,50,119300,"2016-11-17","ARTI"
50,50,50,50,1227700,"2016-11-18","ARTI"
50,50,50,50,327500,"2016-11-21","ARTI"
50,50,50,50,5141900,"2016-11-22","ARTI"
50,50,50,50,894200,"2016-11-23","ARTI"
50,50,50,50,305100,"2016-11-24","ARTI"
50,50,50,50,155000,"2016-11-25","ARTI"
50,50,50,50,17422200,"2016-11-28","ARTI"
50,50,50,50,9687800,"2016-11-29","ARTI"
50,50,50,50,1040400,"2016-11-30","ARTI"
50,50,50,50,4550800,"2016-12-01","ARTI"
50,67,50,63,873186300,"2016-12-02","ARTI"
64,68,59,63,380756500,"2016-12-05","ARTI"
64,66,61,62,57874200,"2016-12-06","ARTI"
63,64,58,63,73814300,"2016-12-07","ARTI"
63,65,60,61,60409300,"2016-12-08","ARTI"
62,64,60,61,22070800,"2016-12-09","ARTI"
61,65,59,60,88952200,"2016-12-13","ARTI"
60,61,55,57,89107500,"2016-12-14","ARTI"
57,57,52,52,79359700,"2016-12-15","ARTI"
52,53,50,50,125311800,"2016-12-16","ARTI"
51,51,50,50,25776000,"2016-12-19","ARTI"
50,64,50,57,790142000,"2016-12-20","ARTI"
57,59,52,54,256965000,"2016-12-21","ARTI"
55,56,50,50,131940400,"2016-12-22","ARTI"
50,51,50,50,89683500,"2016-12-23","ARTI"
50,53,50,51,225264500,"2016-12-27","ARTI"
51,52,50,50,76248100,"2016-12-28","ARTI"
50,50,50,50,8008100,"2016-12-29","ARTI"
50,50,50,50,23097900,"2016-12-30","ARTI"
50,50,50,50,0,"2017-01-02","ARTI"
50,50,50,50,4807800,"2017-01-03","ARTI"
50,50,50,50,4114800,"2017-01-04","ARTI"
50,50,50,50,2074300,"2017-01-05","ARTI"
50,50,50,50,5689400,"2017-01-06","ARTI"
50,52,50,51,248833600,"2017-01-09","ARTI"
51,52,50,50,221940200,"2017-01-10","ARTI"
50,51,50,50,138120400,"2017-01-11","ARTI"
50,50,50,50,16150200,"2017-01-12","ARTI"
50,50,50,50,12085800,"2017-01-13","ARTI"
50,50,50,50,3176100,"2017-01-16","ARTI"
50,50,50,50,2809400,"2017-01-17","ARTI"
50,50,50,50,1551400,"2017-01-18","ARTI"
50,50,50,50,2508700,"2017-01-19","ARTI"
50,50,50,50,6293200,"2017-01-20","ARTI"
50,50,50,50,5199900,"2017-01-23","ARTI"
50,50,50,50,9745600,"2017-01-24","ARTI"
54,54,50,50,1469533800,"2017-01-25","ARTI"
50,54,50,50,785381300,"2017-01-26","ARTI"
51,51,50,50,219569900,"2017-01-27","ARTI"
50,51,50,50,107298400,"2017-01-30","ARTI"
51,52,50,51,329320700,"2017-01-31","ARTI"
51,65,50,60,3760,"2017-02-01","ARTI"
60,64,56,59,1650475700,"2017-02-02","ARTI"
59,61,55,56,508370500,"2017-02-03","ARTI"
56,64,56,61,1274113800,"2017-02-06","ARTI"
63,64,58,60,1060461700,"2017-02-07","ARTI"
61,62,57,57,1027072500,"2017-02-08","ARTI"
57,61,56,58,1065367800,"2017-02-09","ARTI"
58,60,57,58,433303300,"2017-02-10","ARTI"
58,59,56,56,363699200,"2017-02-13","ARTI"
56,57,52,52,381406500,"2017-02-14","ARTI"
52,52,52,52,0,"2017-02-15","ARTI"
52,55,50,52,409041800,"2017-02-16","ARTI"
52,53,50,51,127264700,"2017-02-17","ARTI"
51,53,50,52,203689200,"2017-02-20","ARTI"
52,53,50,50,206656400,"2017-02-21","ARTI"
50,51,50,50,50676800,"2017-02-22","ARTI"
50,51,50,50,20942600,"2017-02-23","ARTI"
50,50,50,50,5999600,"2017-02-24","ARTI"
50,50,50,50,73628200,"2017-02-27","ARTI"
50,50,50,50,5852800,"2017-02-28","ARTI"
50,50,50,50,4101200,"2017-03-01","ARTI"
50,50,50,50,3648100,"2017-03-02","ARTI"
50,50,50,50,2733900,"2017-03-03","ARTI"
50,50,50,50,4081300,"2017-03-06","ARTI"
50,50,50,50,1865300,"2017-03-07","ARTI"
50,50,50,50,32281700,"2017-03-08","ARTI"
50,50,50,50,509400,"2017-03-09","ARTI"
50,50,50,50,3692100,"2017-03-10","ARTI"
50,50,50,50,1895100,"2017-03-13","ARTI"
50,50,50,50,138000,"2017-03-14","ARTI"
50,50,50,50,237600,"2017-03-15","ARTI"
50,50,50,50,848700,"2017-03-16","ARTI"
50,50,50,50,363000,"2017-03-17","ARTI"
50,50,50,50,758700,"2017-03-20","ARTI"
50,52,50,50,449487800,"2017-03-21","ARTI"
50,51,50,50,51991300,"2017-03-22","ARTI"
50,51,50,50,22593300,"2017-03-23","ARTI"
50,50,50,50,2380500,"2017-03-24","ARTI"
50,50,50,50,765700,"2017-03-27","ARTI"
50,50,50,50,1594800,"2017-03-29","ARTI"
50,50,50,50,17187400,"2017-03-30","ARTI"
50,50,50,50,1350100,"2017-03-31","ARTI"
50,50,50,50,22704500,"2017-04-03","ARTI"
50,50,50,50,2328200,"2017-04-04","ARTI"
50,50,50,50,0,"2017-04-05","ARTI"
50,50,50,50,4175400,"2017-04-06","ARTI"
50,50,50,50,5004100,"2017-04-07","ARTI"
50,50,50,50,1123100,"2017-04-10","ARTI"
50,50,50,50,197600,"2017-04-11","ARTI"
50,50,50,50,697000,"2017-04-12","ARTI"
50,50,50,50,1273400,"2017-04-13","ARTI"
50,50,50,50,813400,"2017-04-17","ARTI"
50,50,50,50,451100,"2017-04-18","ARTI"
50,50,50,50,0,"2017-04-19","ARTI"
50,50,50,50,59799700,"2017-04-20","ARTI"
50,50,50,50,540800,"2017-04-21","ARTI"
50,50,50,50,25595100,"2017-04-25","ARTI"
50,50,50,50,48512000,"2017-04-26","ARTI"
50,50,50,50,754200,"2017-04-27","ARTI"
50,50,50,50,768600,"2017-04-28","ARTI"
50,50,50,50,434500,"2017-05-02","ARTI"
50,50,50,50,232200,"2017-05-03","ARTI"
50,50,50,50,39800,"2017-05-04","ARTI"
50,50,50,50,1125300,"2017-05-05","ARTI"
50,50,50,50,157300,"2017-05-08","ARTI"
50,50,50,50,6600,"2017-05-09","ARTI"
50,50,50,50,374500,"2017-05-10","ARTI"
50,50,50,50,133100,"2017-05-12","ARTI"
50,50,50,50,5208800,"2017-05-15","ARTI"
50,50,50,50,236000,"2017-05-16","ARTI"
50,50,50,50,32600,"2017-05-17","ARTI"
50,50,50,50,1651300,"2017-05-18","ARTI"
50,50,50,50,21100,"2017-05-19","ARTI"
50,50,50,50,61600,"2017-05-22","ARTI"
50,50,50,50,4100,"2017-05-23","ARTI"
50,50,50,50,55300,"2017-05-24","ARTI"
50,50,50,50,34100,"2017-05-26","ARTI"
50,50,50,50,58100,"2017-05-29","ARTI"
50,50,50,50,646900,"2017-05-30","ARTI"
50,50,50,50,816900,"2017-05-31","ARTI"
50,50,50,50,0,"2017-06-01","ARTI"
50,50,50,50,256200,"2017-06-02","ARTI"
50,50,50,50,972400,"2017-06-05","ARTI"
50,50,50,50,22400,"2017-06-06","ARTI"
50,50,50,50,62200,"2017-06-07","ARTI"
50,50,50,50,87100,"2017-06-08","ARTI"
50,50,50,50,308200,"2017-06-09","ARTI"
50,50,50,50,99400,"2017-06-12","ARTI"
50,50,50,50,34000,"2017-06-13","ARTI"
50,50,50,50,779100,"2017-06-14","ARTI"
50,50,50,50,106000,"2017-06-15","ARTI"
50,50,50,50,28100,"2017-06-16","ARTI"
50,50,50,50,8000,"2017-06-19","ARTI"
50,50,50,50,11100,"2017-06-20","ARTI"
50,50,50,50,106800,"2017-06-21","ARTI"
50,50,50,50,105500,"2017-06-22","ARTI"
50,50,50,50,0,"2017-06-23","ARTI"
50,50,50,50,0,"2017-06-26","ARTI"
50,50,50,50,0,"2017-06-27","ARTI"
50,50,50,50,0,"2017-06-28","ARTI"
50,50,50,50,0,"2017-06-29","ARTI"
50,50,50,50,0,"2017-06-30","ARTI"
50,50,50,50,0,"2017-07-03","ARTI"
50,50,50,50,0,"2017-07-04","ARTI"
50,50,50,50,0,"2017-07-05","ARTI"
50,50,50,50,0,"2017-07-06","ARTI"
50,50,50,50,0,"2017-07-07","ARTI"
50,50,50,50,0,"2017-07-10","ARTI"
50,50,50,50,0,"2017-07-11","ARTI"
50,50,50,50,0,"2017-07-12","ARTI"
50,50,50,50,841000,"2017-07-13","ARTI"
50,50,50,50,169100,"2017-07-14","ARTI"
50,50,50,50,53300,"2017-07-17","ARTI"
50,50,50,50,21400,"2017-07-18","ARTI"
50,50,50,50,154600,"2017-07-19","ARTI"
50,50,50,50,25800,"2017-07-20","ARTI"
50,50,50,50,4700,"2017-07-21","ARTI"
50,50,50,50,4500,"2017-07-24","ARTI"
50,50,50,50,6200,"2017-07-25","ARTI"
50,50,50,50,43000,"2017-07-26","ARTI"
50,50,50,50,19700,"2017-07-27","ARTI"
50,50,50,50,249500,"2017-07-28","ARTI"
50,50,50,50,41200,"2017-07-31","ARTI"
50,50,50,50,210400,"2017-08-01","ARTI"
50,50,50,50,29700,"2017-08-02","ARTI"
50,50,50,50,4100,"2017-08-03","ARTI"
50,50,50,50,316900,"2017-08-04","ARTI"
50,50,50,50,896600,"2017-08-07","ARTI"
50,50,50,50,147400,"2017-08-08","ARTI"
50,50,50,50,23400,"2017-08-09","ARTI"
50,50,50,50,6300,"2017-08-10","ARTI"
50,50,50,50,281900,"2017-08-11","ARTI"
50,50,50,50,23600,"2017-08-14","ARTI"
50,50,50,50,17600,"2017-08-15","ARTI"
50,50,50,50,4500,"2017-08-16","ARTI"
50,50,50,50,0,"2017-08-17","ARTI"
50,50,50,50,28200,"2017-08-18","ARTI"
50,50,50,50,28500,"2017-08-21","ARTI"
50,50,50,50,40700,"2017-08-22","ARTI"
50,50,50,50,881600,"2017-08-23","ARTI"
50,50,50,50,37300,"2017-08-24","ARTI"
50,50,50,50,512500,"2017-08-25","ARTI"
50,50,50,50,162400,"2017-08-28","ARTI"
50,50,50,50,43800,"2017-08-29","ARTI"
50,50,50,50,21300,"2017-08-30","ARTI"
50,50,50,50,56300,"2017-08-31","ARTI"
50,50,50,50,0,"2017-09-01","ARTI"
50,50,50,50,12300,"2017-09-04","ARTI"
50,50,50,50,29000,"2017-09-05","ARTI"
50,50,50,50,54400,"2017-09-06","ARTI"
50,50,50,50,31800,"2017-09-07","ARTI"
50,50,50,50,60000,"2017-09-08","ARTI"
50,50,50,50,127400,"2017-09-11","ARTI"
50,50,50,50,114500,"2017-09-12","ARTI"
50,50,50,50,63500,"2017-09-13","ARTI"
50,50,50,50,10130300,"2017-09-14","ARTI"
50,50,50,50,149200,"2017-09-15","ARTI"
50,50,50,50,170200,"2017-09-18","ARTI"
50,50,50,50,34000,"2017-09-19","ARTI"
50,50,50,50,46200,"2017-09-20","ARTI"
50,50,50,50,0,"2017-09-21","ARTI"
50,50,50,50,77200,"2017-09-22","ARTI"
50,50,50,50,77800,"2017-09-25","ARTI"
50,50,50,50,15500,"2017-09-26","ARTI"
50,50,50,50,3300,"2017-09-27","ARTI"
50,50,50,50,326200,"2017-09-28","ARTI"
50,50,50,50,75200,"2017-09-29","ARTI"
50,50,50,50,500,"2017-10-02","ARTI"
50,50,50,50,13800,"2017-10-03","ARTI"
50,50,50,50,2800,"2017-10-04","ARTI"
50,50,50,50,85900,"2017-10-05","ARTI"
50,50,50,50,4600,"2017-10-06","ARTI"
50,50,50,50,2700,"2017-10-09","ARTI"
50,50,50,50,36900,"2017-10-10","ARTI"
50,50,50,50,12500,"2017-10-11","ARTI"
50,50,50,50,27800,"2017-10-12","ARTI"
50,50,50,50,14900,"2017-10-13","ARTI"
50,50,50,50,800,"2017-10-16","ARTI"
50,50,50,50,113600,"2017-10-17","ARTI"
50,50,50,50,7700,"2017-10-18","ARTI"
50,50,50,50,1100,"2017-10-19","ARTI"
50,50,50,50,19900,"2017-10-20","ARTI"
50,50,50,50,1015000,"2017-10-23","ARTI"
50,50,50,50,11900,"2017-10-24","ARTI"
50,50,50,50,206600,"2017-10-25","ARTI"
50,50,50,50,4400,"2017-10-26","ARTI"
50,50,50,50,27800,"2017-10-27","ARTI"
50,50,50,50,54600,"2017-10-30","ARTI"
50,50,50,50,7800,"2017-10-31","ARTI"
50,50,50,50,15900,"2017-11-01","ARTI"
50,50,50,50,50100,"2017-11-02","ARTI"
50,50,50,50,4400,"2017-11-03","ARTI"
50,50,50,50,6100,"2017-11-06","ARTI"
50,50,50,50,46900,"2017-11-07","ARTI"
50,50,50,50,500,"2017-11-08","ARTI"
50,50,50,50,300,"2017-11-09","ARTI"
50,50,50,50,2700,"2017-11-10","ARTI"
50,50,50,50,65400,"2017-11-13","ARTI"
50,50,50,50,17100,"2017-11-14","ARTI"
50,50,50,50,47600,"2017-11-15","ARTI"
50,50,50,50,102900,"2017-11-16","ARTI"
50,50,50,50,7000,"2017-11-17","ARTI"
50,50,50,50,11800,"2017-11-20","ARTI"
50,50,50,50,2000,"2017-11-21","ARTI"
50,50,50,50,23900,"2017-11-22","ARTI"
50,50,50,50,154000,"2017-11-23","ARTI"
50,50,50,50,8700,"2017-11-24","ARTI"
50,50,50,50,5300,"2017-11-27","ARTI"
50,50,50,50,1200,"2017-11-28","ARTI"
50,50,50,50,103400,"2017-11-29","ARTI"
50,50,50,50,13200,"2017-11-30","ARTI"
50,50,50,50,0,"2017-12-01","ARTI"
50,50,50,50,4100,"2017-12-04","ARTI"
50,50,50,50,5400,"2017-12-05","ARTI"
50,50,50,50,209300,"2017-12-06","ARTI"
50,50,50,50,4300,"2017-12-07","ARTI"
50,50,50,50,14200,"2017-12-08","ARTI"
50,50,50,50,3400,"2017-12-11","ARTI"
50,50,50,50,21000,"2017-12-12","ARTI"
50,50,50,50,200,"2017-12-13","ARTI"
50,50,50,50,600,"2017-12-14","ARTI"
50,50,50,50,4100,"2017-12-15","ARTI"
50,50,50,50,3200,"2017-12-18","ARTI"
50,50,50,50,700,"2017-12-19","ARTI"
50,50,50,50,100300,"2017-12-20","ARTI"
50,50,50,50,700,"2017-12-21","ARTI"
50,50,50,50,3800,"2017-12-22","ARTI"
50,50,50,50,0,"2017-12-25","ARTI"
50,50,50,50,0,"2017-12-26","ARTI"
50,50,50,50,85600,"2017-12-27","ARTI"
50,50,50,50,112500,"2017-12-28","ARTI"
50,50,50,50,123600,"2017-12-29","ARTI"
50,50,50,50,0,"2018-01-01","ARTI"
50,50,50,50,49000,"2018-01-02","ARTI"
50,50,50,50,5100,"2018-01-03","ARTI"
50,50,50,50,39900,"2018-01-04","ARTI"
50,50,50,50,9785100,"2018-01-05","ARTI"
50,50,50,50,16411400,"2018-01-08","ARTI"
50,50,50,50,2442800,"2018-01-09","ARTI"
50,50,50,50,5884500,"2018-01-10","ARTI"
50,50,50,50,7396200,"2018-01-11","ARTI"
50,50,50,50,3628500,"2018-01-12","ARTI"
50,50,50,50,933700,"2018-01-15","ARTI"
50,50,50,50,340900,"2018-01-16","ARTI"
50,50,50,50,154300,"2018-01-17","ARTI"
50,50,50,50,339600,"2018-01-18","ARTI"
50,50,50,50,90300,"2018-01-19","ARTI"
50,50,50,50,1103600,"2018-01-22","ARTI"
50,50,50,50,218000,"2018-01-23","ARTI"
50,50,50,50,353600,"2018-01-24","ARTI"
50,50,50,50,347800,"2018-01-25","ARTI"
50,50,50,50,1401300,"2018-01-26","ARTI"
50,50,50,50,223800,"2018-01-29","ARTI"
50,50,50,50,1795500,"2018-01-30","ARTI"
50,50,50,50,281700,"2018-01-31","ARTI"
50,50,50,50,230200,"2018-02-01","ARTI"
50,50,50,50,2409600,"2018-02-02","ARTI"
50,50,50,50,85300,"2018-02-05","ARTI"
50,50,50,50,115000,"2018-02-06","ARTI"
50,50,50,50,163400,"2018-02-07","ARTI"
50,50,50,50,62500,"2018-02-08","ARTI"
50,50,50,50,102800,"2018-02-09","ARTI"
50,50,50,50,1230900,"2018-02-12","ARTI"
50,50,50,50,2730200,"2018-02-13","ARTI"
50,50,50,50,332100,"2018-02-14","ARTI"
50,50,50,50,477600,"2018-02-15","ARTI"
50,50,50,50,0,"2018-02-16","ARTI"
50,50,50,50,1322700,"2018-02-19","ARTI"
50,50,50,50,1274300,"2018-02-20","ARTI"
50,50,50,50,697100,"2018-02-21","ARTI"
50,50,50,50,160400,"2018-02-22","ARTI"
50,50,50,50,663100,"2018-02-23","ARTI"
50,50,50,50,41200,"2018-02-26","ARTI"
50,50,50,50,1070000,"2018-02-27","ARTI"
50,50,50,50,63600,"2018-02-28","ARTI"
50,50,50,50,94200,"2018-03-01","ARTI"
50,50,50,50,886700,"2018-03-02","ARTI"
50,50,50,50,4800,"2018-03-05","ARTI"
50,50,50,50,38900,"2018-03-06","ARTI"
50,50,50,50,43000,"2018-03-07","ARTI"
50,50,50,50,104600,"2018-03-08","ARTI"
50,50,50,50,21100,"2018-03-09","ARTI"
50,50,50,50,13200,"2018-03-12","ARTI"
50,50,50,50,144100,"2018-03-13","ARTI"
50,50,50,50,17600,"2018-03-14","ARTI"
50,50,50,50,6700,"2018-03-15","ARTI"
50,50,50,50,505500,"2018-03-16","ARTI"
50,50,50,50,0,"2018-03-19","ARTI"
50,50,50,50,5000,"2018-03-20","ARTI"
50,50,50,50,55300,"2018-03-21","ARTI"
50,50,50,50,33900,"2018-03-22","ARTI"
50,50,50,50,23100,"2018-03-23","ARTI"
50,50,50,50,16800,"2018-03-26","ARTI"
50,50,50,50,67700,"2018-03-27","ARTI"
50,50,50,50,104100,"2018-03-28","ARTI"
50,50,50,50,1846800,"2018-03-29","ARTI"
50,50,50,50,0,"2018-03-30","ARTI"
50,50,50,50,6200,"2018-04-02","ARTI"
50,50,50,50,14700,"2018-04-03","ARTI"
50,50,50,50,15800,"2018-04-04","ARTI"
50,50,50,50,105000,"2018-04-05","ARTI"
50,50,50,50,155000,"2018-04-06","ARTI"
50,50,50,50,707100,"2018-04-09","ARTI"
50,50,50,50,1338800,"2018-04-10","ARTI"
50,50,50,50,294400,"2018-04-11","ARTI"
50,50,50,50,2813900,"2018-04-12","ARTI"
50,50,50,50,1458500,"2018-04-13","ARTI"
50,50,50,50,0,"2018-04-16","ARTI"
50,50,50,50,0,"2018-04-17","ARTI"
50,50,50,50,194900,"2018-04-18","ARTI"
50,50,50,50,0,"2018-04-19","ARTI"
50,50,50,50,0,"2018-04-20","ARTI"
50,50,50,50,271500,"2018-04-23","ARTI"
50,50,50,50,51500,"2018-04-24","ARTI"
50,50,50,50,0,"2018-04-25","ARTI"
50,50,50,50,0,"2018-04-26","ARTI"
50,50,50,50,0,"2018-04-27","ARTI"
50,50,50,50,144100,"2018-04-30","ARTI"
50,50,50,50,0,"2018-05-01","ARTI"
50,50,50,50,34600,"2018-05-02","ARTI"
50,50,50,50,60800,"2018-05-03","ARTI"
50,50,50,50,51300,"2018-05-04","ARTI"
50,50,50,50,26200,"2018-05-07","ARTI"
50,50,50,50,51700,"2018-05-08","ARTI"
50,50,50,50,360000,"2018-05-09","ARTI"
50,50,50,50,0,"2018-05-10","ARTI"
50,50,50,50,25100,"2018-05-11","ARTI"
50,50,50,50,20200,"2018-05-14","ARTI"
50,50,50,50,700,"2018-05-15","ARTI"
50,50,50,50,195600,"2018-05-16","ARTI"
50,50,50,50,1175600,"2018-05-17","ARTI"
50,50,50,50,239400,"2018-05-18","ARTI"
50,50,50,50,412100,"2018-05-21","ARTI"
50,50,50,50,86500,"2018-05-22","ARTI"
50,50,50,50,174500,"2018-05-23","ARTI"
50,50,50,50,4625200,"2018-05-24","ARTI"
50,50,50,50,1e+05,"2018-05-25","ARTI"
50,50,50,50,260700,"2018-05-28","ARTI"
50,50,50,50,0,"2018-05-29","ARTI"
50,50,50,50,154000,"2018-05-30","ARTI"
50,50,50,50,12100,"2018-05-31","ARTI"
50,50,50,50,0,"2018-06-01","ARTI"
50,50,50,50,332300,"2018-06-04","ARTI"
50,50,50,50,72700,"2018-06-05","ARTI"
50,50,50,50,68800,"2018-06-06","ARTI"
50,50,50,50,21200,"2018-06-07","ARTI"
50,50,50,50,7800,"2018-06-08","ARTI"
50,50,50,50,0,"2018-06-11","ARTI"
50,50,50,50,0,"2018-06-12","ARTI"
50,50,50,50,0,"2018-06-13","ARTI"
50,50,50,50,0,"2018-06-14","ARTI"
50,50,50,50,0,"2018-06-15","ARTI"
50,50,50,50,0,"2018-06-18","ARTI"
50,50,50,50,0,"2018-06-19","ARTI"
50,50,50,50,49300,"2018-06-20","ARTI"
50,50,50,50,55100,"2018-06-21","ARTI"
50,50,50,50,3800,"2018-06-22","ARTI"
50,50,50,50,31000,"2018-06-25","ARTI"
50,50,50,50,4600,"2018-06-26","ARTI"
50,50,50,50,70800,"2018-06-27","ARTI"
50,50,50,50,24500,"2018-06-28","ARTI"
50,50,50,50,81600,"2018-06-29","ARTI"
50,50,50,50,45400,"2018-07-02","ARTI"
50,50,50,50,12300,"2018-07-03","ARTI"
50,50,50,50,7600,"2018-07-04","ARTI"
50,50,50,50,427300,"2018-07-05","ARTI"
50,50,50,50,7400,"2018-07-06","ARTI"
50,50,50,50,21100,"2018-07-09","ARTI"
50,50,50,50,63500,"2018-07-10","ARTI"
50,50,50,50,45900,"2018-07-11","ARTI"
50,50,50,50,0,"2018-07-12","ARTI"
50,50,50,50,0,"2018-07-13","ARTI"
50,50,50,50,6800,"2018-07-16","ARTI"
50,50,50,50,4300,"2018-07-17","ARTI"
50,50,50,50,722800,"2018-07-18","ARTI"
50,50,50,50,9400,"2018-07-19","ARTI"
50,50,50,50,304500,"2018-07-20","ARTI"
50,50,50,50,2800,"2018-07-23","ARTI"
50,50,50,50,23000,"2018-07-24","ARTI"
50,50,50,50,21500,"2018-07-25","ARTI"
50,50,50,50,241600,"2018-07-26","ARTI"
50,50,50,50,10800,"2018-07-27","ARTI"
50,50,50,50,51000,"2018-07-30","ARTI"
50,50,50,50,42900,"2018-07-31","ARTI"
50,50,50,50,1300,"2018-08-01","ARTI"
50,50,50,50,1500,"2018-08-02","ARTI"
50,50,50,50,0,"2018-08-03","ARTI"
50,50,50,50,3100,"2018-08-06","ARTI"
50,50,50,50,236300,"2018-08-07","ARTI"
50,50,50,50,0,"2018-08-08","ARTI"
50,50,50,50,5400,"2018-08-09","ARTI"
50,50,50,50,300,"2018-08-10","ARTI"
50,50,50,50,0,"2018-08-13","ARTI"
50,50,50,50,700,"2018-08-14","ARTI"
50,50,50,50,100,"2018-08-15","ARTI"
50,50,50,50,21500,"2018-08-16","ARTI"
50,50,50,50,0,"2018-08-17","ARTI"
50,50,50,50,23900,"2018-08-20","ARTI"
50,50,50,50,23900,"2018-08-21","ARTI"
50,50,50,50,0,"2018-08-22","ARTI"
50,50,50,50,45700,"2018-08-23","ARTI"
50,50,50,50,2700,"2018-08-24","ARTI"
50,50,50,50,0,"2018-08-27","ARTI"
50,50,50,50,0,"2018-08-28","ARTI"
50,50,50,50,46000,"2018-08-29","ARTI"
50,50,50,50,30200,"2018-08-30","ARTI"
50,50,50,50,0,"2018-08-31","ARTI"
50,50,50,50,1800,"2018-09-03","ARTI"
50,50,50,50,36400,"2018-09-04","ARTI"
50,50,50,50,0,"2018-09-05","ARTI"
50,50,50,50,1100,"2018-09-06","ARTI"
50,50,50,50,42400,"2018-09-07","ARTI"
50,50,50,50,5000,"2018-09-10","ARTI"
50,50,50,50,0,"2018-09-11","ARTI"
50,50,50,50,131400,"2018-09-12","ARTI"
50,50,50,50,0,"2018-09-13","ARTI"
50,50,50,50,62600,"2018-09-14","ARTI"
50,50,50,50,67100,"2018-09-17","ARTI"
50,50,50,50,11300,"2018-09-18","ARTI"
50,50,50,50,0,"2018-09-19","ARTI"
50,50,50,50,1500,"2018-09-20","ARTI"
50,50,50,50,10800,"2018-09-21","ARTI"
50,50,50,50,3500,"2018-09-24","ARTI"
50,50,50,50,22100,"2018-09-25","ARTI"
50,50,50,50,88400,"2018-09-26","ARTI"
50,50,50,50,23400,"2018-09-27","ARTI"
50,50,50,50,45200,"2018-09-28","ARTI"
50,50,50,50,41500,"2018-10-01","ARTI"
50,50,50,50,72200,"2018-10-02","ARTI"
50,50,50,50,61000,"2018-10-03","ARTI"
50,50,50,50,500,"2018-10-04","ARTI"
50,50,50,50,39700,"2018-10-05","ARTI"
50,50,50,50,2200,"2018-10-08","ARTI"
50,50,50,50,132500,"2018-10-09","ARTI"
50,50,50,50,41600,"2018-10-10","ARTI"
50,50,50,50,11000,"2018-10-11","ARTI"
50,50,50,50,65100,"2018-10-12","ARTI"
50,50,50,50,0,"2018-10-15","ARTI"
50,50,50,50,39000,"2018-10-16","ARTI"
50,50,50,50,14400,"2018-10-17","ARTI"
50,50,50,50,21700,"2018-10-18","ARTI"
50,50,50,50,0,"2018-10-19","ARTI"
50,50,50,50,6600,"2018-10-22","ARTI"
50,50,50,50,0,"2018-10-23","ARTI"
50,50,50,50,300,"2018-10-24","ARTI"
50,50,50,50,1100,"2018-10-25","ARTI"
50,50,50,50,3300,"2018-10-26","ARTI"
50,50,50,50,0,"2018-10-29","ARTI"
50,50,50,50,8800,"2018-10-30","ARTI"
50,50,50,50,44000,"2018-10-31","ARTI"
50,50,50,50,5200,"2018-11-01","ARTI"
50,50,50,50,0,"2018-11-02","ARTI"
50,50,50,50,3300,"2018-11-05","ARTI"
50,50,50,50,400,"2018-11-06","ARTI"
50,50,50,50,1500,"2018-11-07","ARTI"
50,50,50,50,0,"2018-11-08","ARTI"
50,50,50,50,5500,"2018-11-09","ARTI"
50,50,50,50,2100,"2018-11-12","ARTI"
50,50,50,50,2700,"2018-11-13","ARTI"
50,50,50,50,13800,"2018-11-14","ARTI"
50,50,50,50,10600,"2018-11-15","ARTI"
50,50,50,50,4700,"2018-11-16","ARTI"
50,50,50,50,1611200,"2018-11-19","ARTI"
50,50,50,50,0,"2018-11-20","ARTI"
50,50,50,50,4900,"2018-11-21","ARTI"
50,50,50,50,800,"2018-11-22","ARTI"
50,50,50,50,1300,"2018-11-23","ARTI"
50,50,50,50,0,"2018-11-26","ARTI"
50,50,50,50,0,"2018-11-27","ARTI"
50,50,50,50,6200,"2018-11-28","ARTI"
50,50,50,50,0,"2018-11-29","ARTI"
50,50,50,50,0,"2018-11-30","ARTI"
50,50,50,50,0,"2018-12-03","ARTI"
50,50,50,50,0,"2018-12-04","ARTI"
50,50,50,50,8100,"2018-12-05","ARTI"
50,50,50,50,0,"2018-12-06","ARTI"
50,50,50,50,0,"2018-12-07","ARTI"
50,50,50,50,3000,"2018-12-10","ARTI"
50,50,50,50,18800,"2018-12-11","ARTI"
50,50,50,50,0,"2018-12-12","ARTI"
50,50,50,50,2500,"2018-12-13","ARTI"
50,50,50,50,0,"2018-12-14","ARTI"
50,50,50,50,0,"2018-12-17","ARTI"
50,50,50,50,600,"2018-12-18","ARTI"
50,50,50,50,200,"2018-12-19","ARTI"
50,50,50,50,200,"2018-12-20","ARTI"
50,50,50,50,0,"2018-12-21","ARTI"
50,50,50,50,0,"2018-12-24","ARTI"
50,50,50,50,0,"2018-12-25","ARTI"
50,50,50,50,10000,"2018-12-26","ARTI"
50,50,50,50,10100,"2018-12-27","ARTI"
50,50,50,50,1700,"2018-12-28","ARTI"
50,50,50,50,0,"2018-12-31","ARTI"
50,50,50,50,0,"2019-01-01","ARTI"
50,50,50,50,0,"2019-01-02","ARTI"
50,50,50,50,0,"2019-01-03","ARTI"
50,50,50,50,10100,"2019-01-04","ARTI"
50,50,50,50,18300,"2019-01-07","ARTI"
50,50,50,50,4900,"2019-01-08","ARTI"
50,50,50,50,13200,"2019-01-09","ARTI"
50,50,50,50,472600,"2019-01-10","ARTI"
50,50,50,50,730400,"2019-01-11","ARTI"
50,50,50,50,19800,"2019-01-14","ARTI"
50,50,50,50,3067200,"2019-01-15","ARTI"
50,50,50,50,34800,"2019-01-16","ARTI"
50,50,50,50,11600,"2019-01-17","ARTI"
50,50,50,50,0,"2019-01-18","ARTI"
50,50,50,50,3400,"2019-01-21","ARTI"
50,50,50,50,21100,"2019-01-22","ARTI"
50,50,50,50,10400,"2019-01-23","ARTI"
50,50,50,50,1300,"2019-01-24","ARTI"
50,50,50,50,4400,"2019-01-25","ARTI"
50,50,50,50,1500,"2019-01-28","ARTI"
50,50,50,50,1023200,"2019-01-29","ARTI"
50,50,50,50,19000,"2019-01-30","ARTI"
50,50,50,50,112500,"2019-01-31","ARTI"
50,50,50,50,8200,"2019-02-01","ARTI"
50,50,50,50,5600,"2019-02-04","ARTI"
50,50,50,50,0,"2019-02-05","ARTI"
50,50,50,50,6900,"2019-02-06","ARTI"
50,50,50,50,44900,"2019-02-07","ARTI"
50,50,50,50,3300,"2019-02-08","ARTI"
50,50,50,50,2600,"2019-02-11","ARTI"
50,50,50,50,0,"2019-02-12","ARTI"
50,50,50,50,20100,"2019-02-13","ARTI"
50,50,50,50,11400,"2019-02-14","ARTI"
50,50,50,50,1000,"2019-02-15","ARTI"
50,50,50,50,31700,"2019-02-18","ARTI"
50,50,50,50,1400,"2019-02-19","ARTI"
50,50,50,50,44000,"2019-02-20","ARTI"
50,50,50,50,72600,"2019-02-21","ARTI"
50,50,50,50,5200,"2019-02-22","ARTI"
50,50,50,50,0,"2019-02-25","ARTI"
50,50,50,50,0,"2019-02-26","ARTI"
50,50,50,50,33200,"2019-02-27","ARTI"
50,50,50,50,10900,"2019-02-28","ARTI"
50,50,50,50,0,"2019-03-01","ARTI"
50,50,50,50,52000,"2019-03-04","ARTI"
50,50,50,50,151000,"2019-03-05","ARTI"
50,50,50,50,0,"2019-03-06","ARTI"
50,50,50,50,0,"2019-03-07","ARTI"
50,50,50,50,7000,"2019-03-08","ARTI"
50,50,50,50,3200,"2019-03-11","ARTI"
50,50,50,50,0,"2019-03-12","ARTI"
50,50,50,50,11100,"2019-03-13","ARTI"
50,50,50,50,400,"2019-03-14","ARTI"
50,50,50,50,0,"2019-03-15","ARTI"
50,50,50,50,2500,"2019-03-18","ARTI"
50,50,50,50,43200,"2019-03-19","ARTI"
50,50,50,50,20600,"2019-03-20","ARTI"
50,50,50,50,100,"2019-03-21","ARTI"
50,50,50,50,0,"2019-03-22","ARTI"
50,50,50,50,3000,"2019-03-25","ARTI"
50,50,50,50,42500,"2019-03-26","ARTI"
50,50,50,50,0,"2019-03-27","ARTI"
50,50,50,50,600,"2019-03-28","ARTI"
50,50,50,50,1200,"2019-03-29","ARTI"
50,50,50,50,100,"2019-04-01","ARTI"
50,50,50,50,26200,"2019-04-02","ARTI"
50,50,50,50,0,"2019-04-03","ARTI"
50,50,50,50,101900,"2019-04-04","ARTI"
50,50,50,50,5500,"2019-04-05","ARTI"
50,50,50,50,5700,"2019-04-08","ARTI"
50,50,50,50,900,"2019-04-09","ARTI"
50,50,50,50,2500,"2019-04-10","ARTI"
50,50,50,50,300,"2019-04-11","ARTI"
50,50,50,50,400,"2019-04-12","ARTI"
50,50,50,50,226400,"2019-04-15","ARTI"
50,50,50,50,200,"2019-04-16","ARTI"
50,50,50,50,0,"2019-04-17","ARTI"
50,50,50,50,15100,"2019-04-18","ARTI"
50,50,50,50,0,"2019-04-19","ARTI"
50,50,50,50,16800,"2019-04-22","ARTI"
50,50,50,50,400,"2019-04-23","ARTI"
50,50,50,50,1000,"2019-04-24","ARTI"
50,50,50,50,100,"2019-04-25","ARTI"
50,50,50,50,200,"2019-04-26","ARTI"
50,50,50,50,104200,"2019-04-29","ARTI"
50,50,50,50,11000,"2019-04-30","ARTI"
50,50,50,50,0,"2019-05-01","ARTI"
50,50,50,50,7100,"2019-05-02","ARTI"
50,50,50,50,100,"2019-05-03","ARTI"
50,50,50,50,100,"2019-05-06","ARTI"
50,50,50,50,200,"2019-05-07","ARTI"
50,50,50,50,19200,"2019-05-08","ARTI"
50,50,50,50,10500,"2019-05-09","ARTI"
50,50,50,50,248200,"2019-05-10","ARTI"
50,50,50,50,51800,"2019-05-13","ARTI"
50,50,50,50,600,"2019-05-14","ARTI"
50,50,50,50,4200,"2019-05-15","ARTI"
50,50,50,50,13600,"2019-05-16","ARTI"
50,50,50,50,1900,"2019-05-17","ARTI"
50,50,50,50,600,"2019-05-20","ARTI"
50,50,50,50,10700,"2019-05-21","ARTI"
50,50,50,50,47400,"2019-05-22","ARTI"
50,50,50,50,11500,"2019-05-23","ARTI"
50,50,50,50,2000,"2019-05-24","ARTI"
50,50,50,50,1200,"2019-05-27","ARTI"
50,50,50,50,202500,"2019-05-28","ARTI"
50,50,50,50,1800,"2019-05-29","ARTI"
50,50,50,50,0,"2019-05-30","ARTI"
50,50,50,50,4300,"2019-05-31","ARTI"
50,50,50,50,0,"2019-06-03","ARTI"
50,50,50,50,0,"2019-06-04","ARTI"
50,50,50,50,0,"2019-06-05","ARTI"
50,50,50,50,0,"2019-06-06","ARTI"
50,50,50,50,0,"2019-06-07","ARTI"
50,50,50,50,14100,"2019-06-10","ARTI"
50,50,50,50,1700,"2019-06-11","ARTI"
50,50,50,50,95100,"2019-06-12","ARTI"
50,50,50,50,900,"2019-06-13","ARTI"
50,50,50,50,2100,"2019-06-14","ARTI"
50,50,50,50,100,"2019-06-17","ARTI"
50,50,50,50,500,"2019-06-18","ARTI"
NA,NA,NA,NA,NA,"2019-06-19","ARTI"
50,50,50,50,2200,"2019-06-20","ARTI"
50,50,50,50,10100,"2019-06-21","ARTI"
50,50,50,50,1800,"2019-06-24","ARTI"
50,50,50,50,7300,"2019-06-25","ARTI"
50,50,50,50,16700,"2019-06-26","ARTI"
50,50,50,50,700,"2019-06-27","ARTI"
50,50,50,50,5100,"2019-06-28","ARTI"
50,50,50,50,0,"2019-07-01","ARTI"
50,50,50,50,13400,"2019-07-02","ARTI"
50,50,50,50,62500,"2019-07-03","ARTI"
50,50,50,50,6000,"2019-07-04","ARTI"
50,50,50,50,700,"2019-07-05","ARTI"
50,50,50,50,1600,"2019-07-08","ARTI"
50,50,50,50,107100,"2019-07-09","ARTI"
50,50,50,50,2100,"2019-07-10","ARTI"
50,50,50,50,17200,"2019-07-11","ARTI"
50,50,50,50,700,"2019-07-12","ARTI"
50,50,50,50,4400,"2019-07-15","ARTI"
50,50,50,50,3500,"2019-07-16","ARTI"
50,50,50,50,56000,"2019-07-17","ARTI"
50,50,50,50,1000,"2019-07-18","ARTI"
50,50,50,50,100,"2019-07-19","ARTI"
50,50,50,50,9700,"2019-07-22","ARTI"
50,50,50,50,1200,"2019-07-23","ARTI"
50,50,50,50,600,"2019-07-24","ARTI"
50,50,50,50,11300,"2019-07-25","ARTI"
50,50,50,50,5100,"2019-07-26","ARTI"
50,50,50,50,1400,"2019-07-29","ARTI"
50,50,50,50,400,"2019-07-30","ARTI"
50,50,50,50,3200,"2019-07-31","ARTI"
50,50,50,50,200,"2019-08-01","ARTI"
50,50,50,50,400,"2019-08-02","ARTI"
50,50,50,50,12000,"2019-08-05","ARTI"
50,50,50,50,800,"2019-08-06","ARTI"
50,50,50,50,300,"2019-08-07","ARTI"
50,50,50,50,22000,"2019-08-08","ARTI"
50,50,50,50,15700,"2019-08-09","ARTI"
50,50,50,50,0,"2019-08-12","ARTI"
50,50,50,50,1800,"2019-08-13","ARTI"
50,50,50,50,100,"2019-08-14","ARTI"
50,50,50,50,300,"2019-08-15","ARTI"
50,50,50,50,15400,"2019-08-16","ARTI"
50,50,50,50,100,"2019-08-19","ARTI"
50,50,50,50,100,"2019-08-20","ARTI"
50,50,50,50,100,"2019-08-21","ARTI"
50,50,50,50,5200,"2019-08-22","ARTI"
50,50,50,50,4000,"2019-08-23","ARTI"
50,50,50,50,112100,"2019-08-26","ARTI"
50,50,50,50,101100,"2019-08-27","ARTI"
50,50,50,50,1600,"2019-08-28","ARTI"
50,50,50,50,500,"2019-08-29","ARTI"
50,50,50,50,67800,"2019-08-30","ARTI"
50,50,50,50,500,"2019-09-02","ARTI"
50,50,50,50,200,"2019-09-03","ARTI"
50,50,50,50,1116100,"2019-09-04","ARTI"
50,50,50,50,36300,"2019-09-05","ARTI"
50,50,50,50,1100,"2019-09-06","ARTI"
50,50,50,50,3200,"2019-09-09","ARTI"
50,50,50,50,303800,"2019-09-10","ARTI"
50,50,50,50,16600,"2019-09-11","ARTI"
50,50,50,50,1900,"2019-09-12","ARTI"
50,50,50,50,6500,"2019-09-13","ARTI"
50,50,50,50,56600,"2019-09-16","ARTI"
50,50,50,50,18000,"2019-09-17","ARTI"
50,50,50,50,4600,"2019-09-18","ARTI"
50,50,50,50,125200,"2019-09-19","ARTI"
50,50,50,50,1400,"2019-09-20","ARTI"
50,50,50,50,12000,"2019-09-23","ARTI"
50,50,50,50,2900,"2019-09-24","ARTI"
50,50,50,50,200,"2019-09-25","ARTI"
50,50,50,50,700,"2019-09-26","ARTI"
50,50,50,50,200,"2019-09-27","ARTI"
50,50,50,50,1000,"2019-09-30","ARTI"
50,50,50,50,3100,"2019-10-01","ARTI"
50,50,50,50,200,"2019-10-02","ARTI"
50,50,50,50,700,"2019-10-03","ARTI"
50,50,50,50,300,"2019-10-04","ARTI"
50,50,50,50,3500,"2019-10-07","ARTI"
50,50,50,50,100,"2019-10-08","ARTI"
50,50,50,50,400,"2019-10-09","ARTI"
50,50,50,50,100,"2019-10-10","ARTI"
50,50,50,50,3700,"2019-10-11","ARTI"
50,50,50,50,2100,"2019-10-14","ARTI"
50,50,50,50,200,"2019-10-15","ARTI"
50,50,50,50,116100,"2019-10-16","ARTI"
50,50,50,50,16300,"2019-10-17","ARTI"
50,50,50,50,32200,"2019-10-18","ARTI"
50,50,50,50,9800,"2019-10-21","ARTI"
50,50,50,50,300,"2019-10-22","ARTI"
50,50,50,50,1600,"2019-10-23","ARTI"
50,50,50,50,400,"2019-10-24","ARTI"
50,50,50,50,3100,"2019-10-25","ARTI"
50,50,50,50,5400,"2019-10-28","ARTI"
50,50,50,50,2000,"2019-10-29","ARTI"
50,50,50,50,400,"2019-10-30","ARTI"
50,50,50,50,100,"2019-10-31","ARTI"
50,50,50,50,83900,"2019-11-01","ARTI"
50,50,50,50,100,"2019-11-04","ARTI"
50,50,50,50,0,"2019-11-05","ARTI"
50,50,50,50,0,"2019-11-06","ARTI"
50,50,50,50,100,"2019-11-07","ARTI"
50,50,50,50,100,"2019-11-08","ARTI"
50,50,50,50,2800,"2019-11-11","ARTI"
50,50,50,50,0,"2019-11-12","ARTI"
50,50,50,50,300,"2019-11-13","ARTI"
50,50,50,50,200,"2019-11-14","ARTI"
50,50,50,50,0,"2019-11-15","ARTI"
50,50,50,50,0,"2019-11-18","ARTI"
50,50,50,50,100,"2019-11-19","ARTI"
50,50,50,50,1200,"2019-11-20","ARTI"
50,50,50,50,0,"2019-11-21","ARTI"
50,50,50,50,1200,"2019-11-22","ARTI"
50,50,50,50,50200,"2019-11-25","ARTI"
50,50,50,50,0,"2019-11-26","ARTI"
50,50,50,50,200,"2019-11-27","ARTI"
50,50,50,50,100,"2019-11-28","ARTI"
50,50,50,50,0,"2019-11-29","ARTI"
50,50,50,50,15700,"2019-12-02","ARTI"
50,50,50,50,200,"2019-12-03","ARTI"
50,50,50,50,0,"2019-12-04","ARTI"
50,50,50,50,100,"2019-12-05","ARTI"
50,50,50,50,400,"2019-12-06","ARTI"
50,50,50,50,0,"2019-12-09","ARTI"
50,50,50,50,100,"2019-12-10","ARTI"
50,50,50,50,200,"2019-12-11","ARTI"
50,50,50,50,0,"2019-12-12","ARTI"
50,50,50,50,200,"2019-12-13","ARTI"
50,50,50,50,0,"2019-12-16","ARTI"
50,50,50,50,5200,"2019-12-17","ARTI"
50,50,50,50,0,"2019-12-18","ARTI"
50,50,50,50,0,"2019-12-19","ARTI"
50,50,50,50,100,"2019-12-20","ARTI"
50,50,50,50,2100,"2019-12-23","ARTI"
50,50,50,50,0,"2019-12-26","ARTI"
50,50,50,50,300,"2019-12-27","ARTI"
50,50,50,50,200,"2019-12-30","ARTI"
50,50,50,50,500,"2020-01-02","ARTI"
50,50,50,50,31600,"2020-01-03","ARTI"
50,50,50,50,10600,"2020-01-06","ARTI"
50,50,50,50,11100,"2020-01-07","ARTI"
50,50,50,50,600,"2020-01-08","ARTI"
50,50,50,50,200,"2020-01-09","ARTI"
50,50,50,50,900,"2020-01-10","ARTI"
50,50,50,50,100,"2020-01-13","ARTI"
50,50,50,50,400,"2020-01-14","ARTI"
50,50,50,50,1800,"2020-01-15","ARTI"
50,50,50,50,600,"2020-01-16","ARTI"
50,50,50,50,700,"2020-01-17","ARTI"
50,50,50,50,100,"2020-01-20","ARTI"
50,50,50,50,300,"2020-01-21","ARTI"
50,50,50,50,200,"2020-01-22","ARTI"
50,50,50,50,0,"2020-01-23","ARTI"
50,50,50,50,0,"2020-01-24","ARTI"
50,50,50,50,1000,"2020-01-27","ARTI"
50,50,50,50,0,"2020-01-28","ARTI"
50,50,50,50,900,"2020-01-29","ARTI"
50,50,50,50,400,"2020-01-30","ARTI"
50,50,50,50,0,"2020-01-31","ARTI"
50,50,50,50,100,"2020-02-03","ARTI"
50,50,50,50,1300,"2020-02-04","ARTI"
50,50,50,50,100,"2020-02-05","ARTI"
50,50,50,50,18100,"2020-02-06","ARTI"
50,50,50,50,4300,"2020-02-07","ARTI"
50,50,50,50,400,"2020-02-10","ARTI"
50,50,50,50,9300,"2020-02-11","ARTI"
50,50,50,50,0,"2020-02-12","ARTI"
50,50,50,50,0,"2020-02-13","ARTI"
50,50,50,50,500,"2020-02-14","ARTI"
50,50,50,50,0,"2020-02-17","ARTI"
50,50,50,50,0,"2020-02-18","ARTI"
50,50,50,50,0,"2020-02-19","ARTI"
50,50,50,50,0,"2020-02-20","ARTI"
50,50,50,50,0,"2020-02-21","ARTI"
50,50,50,50,0,"2020-02-24","ARTI"
50,50,50,50,0,"2020-02-25","ARTI"
50,50,50,50,0,"2020-02-26","ARTI"
50,50,50,50,0,"2020-02-27","ARTI"
50,50,50,50,0,"2020-02-28","ARTI"
50,50,50,50,0,"2020-03-02","ARTI"
50,50,50,50,0,"2020-03-03","ARTI"
50,50,50,50,0,"2020-03-04","ARTI"
50,50,50,50,0,"2020-03-05","ARTI"
50,50,50,50,0,"2020-03-06","ARTI"
50,50,50,50,0,"2020-03-09","ARTI"
50,50,50,50,0,"2020-03-10","ARTI"
50,50,50,50,0,"2020-03-11","ARTI"
50,50,50,50,0,"2020-03-12","ARTI"
50,50,50,50,0,"2020-03-13","ARTI"
50,50,50,50,0,"2020-03-16","ARTI"
50,50,50,50,0,"2020-03-17","ARTI"
50,50,50,50,0,"2020-03-18","ARTI"
50,50,50,50,0,"2020-03-19","ARTI"
50,50,50,50,0,"2020-03-20","ARTI"
50,50,50,50,0,"2020-03-23","ARTI"
50,50,50,50,0,"2020-03-24","ARTI"
50,50,50,50,0,"2020-03-26","ARTI"
50,50,50,50,0,"2020-03-27","ARTI"
50,50,50,50,0,"2020-03-30","ARTI"
50,50,50,50,0,"2020-03-31","ARTI"
50,50,50,50,0,"2020-04-01","ARTI"
50,50,50,50,0,"2020-04-02","ARTI"
50,50,50,50,0,"2020-04-03","ARTI"
50,50,50,50,0,"2020-04-06","ARTI"
50,50,50,50,0,"2020-04-07","ARTI"
50,50,50,50,0,"2020-04-08","ARTI"
50,50,50,50,0,"2020-04-09","ARTI"
50,50,50,50,0,"2020-04-13","ARTI"
50,50,50,50,0,"2020-04-14","ARTI"
50,50,50,50,0,"2020-04-15","ARTI"
50,50,50,50,0,"2020-04-16","ARTI"
50,50,50,50,0,"2020-04-17","ARTI"
50,50,50,50,0,"2020-04-20","ARTI"
50,50,50,50,0,"2020-04-21","ARTI"
50,50,50,50,0,"2020-04-22","ARTI"
50,50,50,50,0,"2020-04-23","ARTI"
50,50,50,50,0,"2020-04-24","ARTI"
50,50,50,50,0,"2020-04-27","ARTI"
50,50,50,50,0,"2020-04-28","ARTI"
50,50,50,50,0,"2020-04-29","ARTI"
50,50,50,50,0,"2020-04-30","ARTI"
50,50,50,50,0,"2020-05-04","ARTI"
50,50,50,50,0,"2020-05-05","ARTI"
50,50,50,50,0,"2020-05-06","ARTI"
50,50,50,50,0,"2020-05-08","ARTI"
50,50,50,50,0,"2020-05-11","ARTI"
50,50,50,50,0,"2020-05-12","ARTI"
50,50,50,50,0,"2020-05-13","ARTI"
50,50,50,50,0,"2020-05-14","ARTI"
50,50,50,50,0,"2020-05-15","ARTI"
50,50,50,50,0,"2020-05-18","ARTI"
50,50,50,50,0,"2020-05-19","ARTI"
50,50,50,50,0,"2020-05-20","ARTI"
50,50,50,50,0,"2020-05-26","ARTI"
50,50,50,50,0,"2020-05-27","ARTI"
50,50,50,50,0,"2020-05-28","ARTI"
50,50,50,50,0,"2020-05-29","ARTI"
50,50,50,50,0,"2020-06-02","ARTI"
50,50,50,50,0,"2020-06-03","ARTI"
50,50,50,50,0,"2020-06-04","ARTI"
50,50,50,50,0,"2020-06-05","ARTI"
50,50,50,50,0,"2020-06-08","ARTI"
50,50,50,50,0,"2020-06-09","ARTI"
50,50,50,50,0,"2020-06-10","ARTI"
50,50,50,50,0,"2020-06-11","ARTI"
50,50,50,50,0,"2020-06-12","ARTI"
50,50,50,50,0,"2020-06-15","ARTI"
50,50,50,50,0,"2020-06-16","ARTI"
50,50,50,50,0,"2020-06-17","ARTI"
50,50,50,50,0,"2020-06-18","ARTI"
50,50,50,50,0,"2020-06-19","ARTI"
50,50,50,50,0,"2020-06-22","ARTI"
50,50,50,50,0,"2020-06-23","ARTI"
50,50,50,50,0,"2020-06-24","ARTI"
50,50,50,50,0,"2020-06-25","ARTI"
50,50,50,50,0,"2020-06-26","ARTI"
50,50,50,50,0,"2020-06-29","ARTI"
50,50,50,50,0,"2020-06-30","ARTI"
50,50,50,50,0,"2020-07-01","ARTI"
50,50,50,50,0,"2020-07-02","ARTI"
50,50,50,50,0,"2020-07-03","ARTI"
50,50,50,50,0,"2020-07-06","ARTI"
50,50,50,50,0,"2020-07-07","ARTI"
50,50,50,50,0,"2020-07-08","ARTI"
50,50,50,50,0,"2020-07-09","ARTI"
50,50,50,50,0,"2020-07-10","ARTI"
50,50,50,50,0,"2020-07-13","ARTI"
50,50,50,50,0,"2020-07-14","ARTI"
50,50,50,50,0,"2020-07-15","ARTI"
50,50,50,50,0,"2020-07-16","ARTI"
50,50,50,50,0,"2020-07-17","ARTI"
50,50,50,50,0,"2020-07-20","ARTI"
50,50,50,50,0,"2020-07-21","ARTI"
50,50,50,50,0,"2020-07-22","ARTI"
50,50,50,50,0,"2020-07-23","ARTI"
50,50,50,50,0,"2020-07-24","ARTI"
50,50,50,50,0,"2020-07-27","ARTI"
50,50,50,50,0,"2020-07-28","ARTI"
50,50,50,50,0,"2020-07-29","ARTI"
50,50,50,50,0,"2020-07-30","ARTI"
50,50,50,50,0,"2020-08-03","ARTI"
50,50,50,50,0,"2020-08-04","ARTI"
50,50,50,50,0,"2020-08-05","ARTI"
50,50,50,50,0,"2020-08-06","ARTI"
50,50,50,50,0,"2020-08-07","ARTI"
50,50,50,50,0,"2020-08-10","ARTI"
50,50,50,50,0,"2020-08-11","ARTI"
50,50,50,50,0,"2020-08-12","ARTI"
50,50,50,50,0,"2020-08-13","ARTI"
50,50,50,50,0,"2020-08-14","ARTI"
50,50,50,50,0,"2020-08-18","ARTI"
50,50,50,50,0,"2020-08-19","ARTI"
50,50,50,50,0,"2020-08-24","ARTI"
50,50,50,50,0,"2020-08-25","ARTI"
50,50,50,50,0,"2020-08-26","ARTI"
50,50,50,50,11700,"2020-08-27","ARTI"
50,50,50,50,26400,"2020-08-28","ARTI"
50,50,50,50,0,"2020-08-31","ARTI"
50,50,50,50,0,"2020-09-01","ARTI"
50,50,50,50,0,"2020-09-02","ARTI"
50,50,50,50,0,"2020-09-03","ARTI"
50,50,50,50,0,"2020-09-04","ARTI"
50,50,50,50,0,"2020-09-07","ARTI"
50,50,50,50,0,"2020-09-08","ARTI"
50,50,50,50,0,"2020-09-09","ARTI"
50,50,50,50,0,"2020-09-10","ARTI"
50,50,50,50,0,"2020-09-11","ARTI"
50,50,50,50,0,"2020-09-14","ARTI"
50,50,50,50,0,"2020-09-15","ARTI"
50,50,50,50,0,"2020-09-16","ARTI"
50,50,50,50,0,"2020-09-17","ARTI"
50,50,50,50,0,"2020-09-18","ARTI"
50,50,50,50,0,"2020-09-21","ARTI"
50,50,50,50,0,"2020-09-22","ARTI"
50,50,50,50,0,"2020-09-23","ARTI"
50,50,50,50,0,"2020-09-24","ARTI"
50,50,50,50,0,"2020-09-25","ARTI"
50,50,50,50,0,"2020-09-28","ARTI"
50,50,50,50,0,"2020-09-29","ARTI"
50,50,50,50,0,"2020-09-30","ARTI"
50,50,50,50,0,"2020-10-01","ARTI"
50,50,50,50,0,"2020-10-02","ARTI"
50,50,50,50,0,"2020-10-05","ARTI"
50,50,50,50,0,"2020-10-06","ARTI"
50,50,50,50,0,"2020-10-07","ARTI"
50,50,50,50,0,"2020-10-08","ARTI"
50,50,50,50,0,"2020-10-09","ARTI"
50,50,50,50,0,"2020-10-12","ARTI"
50,50,50,50,0,"2020-10-13","ARTI"
50,50,50,50,0,"2020-10-14","ARTI"
50,50,50,50,0,"2020-10-15","ARTI"
50,50,50,50,141100,"2020-10-16","ARTI"
50,50,50,50,80100,"2020-10-19","ARTI"
50,50,50,50,900,"2020-10-20","ARTI"
50,50,50,50,2900,"2020-10-21","ARTI"
50,50,50,50,10500,"2020-10-22","ARTI"
50,50,50,50,400,"2020-10-23","ARTI"
50,50,50,50,2400,"2020-10-26","ARTI"
50,50,50,50,700,"2020-10-27","ARTI"
50,50,50,50,600,"2020-11-02","ARTI"
50,50,50,50,2300,"2020-11-03","ARTI"
50,50,50,50,5200,"2020-11-04","ARTI"
50,50,50,50,700,"2020-11-05","ARTI"
50,50,50,50,500,"2020-11-06","ARTI"
50,50,50,50,7900,"2020-11-09","ARTI"
50,50,50,50,1100,"2020-11-10","ARTI"
50,50,50,50,400,"2020-11-11","ARTI"
50,50,50,50,50300,"2020-11-12","ARTI"
50,50,50,50,20700,"2020-11-13","ARTI"
50,50,50,50,10900,"2020-11-16","ARTI"
50,50,50,50,200,"2020-11-17","ARTI"
50,50,50,50,700,"2020-11-18","ARTI"
50,50,50,50,1100,"2020-11-19","ARTI"
50,50,50,50,500,"2020-11-20","ARTI"
50,50,50,50,17600,"2020-11-23","ARTI"
50,50,50,50,214300,"2020-11-24","ARTI"
50,50,50,50,16300,"2020-11-25","ARTI"
50,50,50,50,481700,"2020-11-26","ARTI"
50,50,50,50,49100,"2020-11-27","ARTI"
50,50,50,50,6000,"2020-11-30","ARTI"
50,50,50,50,7800,"2020-12-01","ARTI"
50,50,50,50,7000,"2020-12-02","ARTI"
50,50,50,50,4600,"2020-12-03","ARTI"
50,50,50,50,500,"2020-12-04","ARTI"
50,50,50,50,101400,"2020-12-07","ARTI"
50,50,50,50,3300,"2020-12-08","ARTI"
50,50,50,50,3100,"2020-12-10","ARTI"
50,50,50,50,1100,"2020-12-11","ARTI"
50,50,50,50,1400,"2020-12-14","ARTI"
50,50,50,50,1600,"2020-12-15","ARTI"
50,50,50,50,5200,"2020-12-16","ARTI"
50,50,50,50,38500,"2020-12-17","ARTI"
50,50,50,50,52400,"2020-12-18","ARTI"
50,50,50,50,1400,"2020-12-21","ARTI"
50,50,50,50,400,"2020-12-22","ARTI"
50,50,50,50,7100,"2020-12-23","ARTI"
50,50,50,50,5800,"2020-12-28","ARTI"
50,50,50,50,8300,"2020-12-29","ARTI"
50,50,50,50,5700,"2020-12-30","ARTI"
50,50,50,50,21300,"2021-01-04","ARTI"
50,50,50,50,3100,"2021-01-05","ARTI"
50,50,50,50,188200,"2021-01-06","ARTI"
50,50,50,50,900,"2021-01-07","ARTI"
50,50,50,50,4800,"2021-01-08","ARTI"
50,50,50,50,9100,"2021-01-11","ARTI"
50,50,50,50,6200,"2021-01-12","ARTI"
50,50,50,50,13900,"2021-01-13","ARTI"
50,50,50,50,16400,"2021-01-14","ARTI"
50,50,50,50,2900,"2021-01-15","ARTI"
50,50,50,50,3400,"2021-01-18","ARTI"
50,50,50,50,12300,"2021-01-19","ARTI"
50,50,50,50,1900,"2021-01-20","ARTI"
50,50,50,50,13100,"2021-01-21","ARTI"
50,50,50,50,1900,"2021-01-22","ARTI"
50,50,50,50,3500,"2021-01-25","ARTI"
50,50,50,50,800,"2021-01-26","ARTI"
50,50,50,50,4300,"2021-01-27","ARTI"
50,50,50,50,1200,"2021-01-28","ARTI"
50,50,50,50,1500,"2021-01-29","ARTI"
50,50,50,50,1900,"2021-02-01","ARTI"
50,50,50,50,1000,"2021-02-02","ARTI"
50,50,50,50,1000,"2021-02-03","ARTI"
50,50,50,50,44800,"2021-02-04","ARTI"
50,50,50,50,32600,"2021-02-05","ARTI"
50,50,50,50,1200,"2021-02-08","ARTI"
50,50,50,50,1400,"2021-02-09","ARTI"
50,50,50,50,1100,"2021-02-10","ARTI"
50,50,50,50,10800,"2021-02-11","ARTI"
50,50,50,50,14300,"2021-02-15","ARTI"
50,50,50,50,7100,"2021-02-16","ARTI"
50,50,50,50,3900,"2021-02-17","ARTI"
50,50,50,50,7400,"2021-02-18","ARTI"
50,50,50,50,112100,"2021-02-19","ARTI"
50,50,50,50,7300,"2021-02-22","ARTI"
50,50,50,50,23200,"2021-02-23","ARTI"
50,50,50,50,1600,"2021-02-24","ARTI"
50,50,50,50,700,"2021-02-25","ARTI"
50,50,50,50,5700,"2021-02-26","ARTI"
50,50,50,50,3100,"2021-03-01","ARTI"
50,50,50,50,15500,"2021-03-02","ARTI"
50,50,50,50,20400,"2021-03-03","ARTI"
50,50,50,50,3900,"2021-03-04","ARTI"
50,50,50,50,67500,"2021-03-05","ARTI"
50,50,50,50,13700,"2021-03-08","ARTI"
50,50,50,50,2700,"2021-03-09","ARTI"
50,50,50,50,6500,"2021-03-10","ARTI"
50,50,50,50,36300,"2021-03-12","ARTI"
50,50,50,50,30500,"2021-03-15","ARTI"
50,50,50,50,408100,"2021-03-16","ARTI"
50,50,50,50,53900,"2021-03-17","ARTI"
50,50,50,50,4900,"2021-03-18","ARTI"
50,50,50,50,11300,"2021-03-19","ARTI"
50,50,50,50,1300,"2021-03-22","ARTI"
50,50,50,50,8000,"2021-03-23","ARTI"
50,50,50,50,3900,"2021-03-24","ARTI"
50,50,50,50,16700,"2021-03-25","ARTI"
50,50,50,50,5100,"2021-03-26","ARTI"
50,50,50,50,3700,"2021-03-29","ARTI"
50,50,50,50,10300,"2021-03-30","ARTI"
50,50,50,50,2000,"2021-03-31","ARTI"
50,50,50,50,1200,"2021-04-01","ARTI"
50,50,50,50,22100,"2021-04-05","ARTI"
50,50,50,50,60600,"2021-04-06","ARTI"
50,50,50,50,1800,"2021-04-07","ARTI"
50,50,50,50,400,"2021-04-08","ARTI"
50,50,50,50,53600,"2021-04-09","ARTI"
50,50,50,50,3000,"2021-04-12","ARTI"
50,50,50,50,3500,"2021-04-13","ARTI"
50,50,50,50,800,"2021-04-14","ARTI"
50,50,50,50,500,"2021-04-15","ARTI"
50,50,50,50,503500,"2021-04-16","ARTI"
50,50,50,50,13000,"2021-04-19","ARTI"
50,50,50,50,201400,"2021-04-20","ARTI"
50,50,50,50,500,"2021-04-21","ARTI"
50,50,50,50,4900,"2021-04-22","ARTI"
50,50,50,50,2100,"2021-04-23","ARTI"
50,50,50,50,2700,"2021-04-26","ARTI"
50,50,50,50,1400,"2021-04-27","ARTI"
50,50,50,50,700,"2021-04-28","ARTI"
50,50,50,50,80800,"2021-04-29","ARTI"
50,50,50,50,1400,"2021-04-30","ARTI"
50,50,50,50,11200,"2021-05-03","ARTI"
50,50,50,50,900,"2021-05-04","ARTI"
50,50,50,50,1100,"2021-05-05","ARTI"
50,50,50,50,3300,"2021-05-06","ARTI"
50,50,50,50,4500,"2021-05-07","ARTI"
50,50,50,50,9800,"2021-05-10","ARTI"
50,50,50,50,13200,"2021-05-11","ARTI"
50,50,50,50,1900,"2021-05-17","ARTI"
50,50,50,50,2500,"2021-05-18","ARTI"
50,50,50,50,1800,"2021-05-19","ARTI"
50,50,50,50,2200,"2021-05-20","ARTI"
50,50,50,50,1300,"2021-05-21","ARTI"
50,50,50,50,1200,"2021-05-24","ARTI"
50,50,50,50,500,"2021-05-25","ARTI"
50,50,50,50,1200,"2021-05-27","ARTI"
50,50,50,50,8800,"2021-05-28","ARTI"
50,50,50,50,600,"2021-05-31","ARTI"
50,50,50,50,800,"2021-06-02","ARTI"
50,50,50,50,61900,"2021-06-03","ARTI"
50,50,50,50,8200,"2021-06-04","ARTI"
50,50,50,50,1000,"2021-06-07","ARTI"
50,50,50,50,1200,"2021-06-08","ARTI"
50,50,50,50,1800,"2021-06-09","ARTI"
50,50,50,50,22400,"2021-06-10","ARTI"
50,50,50,50,1000,"2021-06-11","ARTI"
50,50,50,50,14300,"2021-06-14","ARTI"
50,50,50,50,0,"2021-06-15","ARTI"
50,50,50,50,400,"2021-06-16","ARTI"
50,50,50,50,1300,"2021-06-17","ARTI"
50,50,50,50,2000,"2021-06-18","ARTI"
50,50,50,50,400,"2021-06-21","ARTI"
50,50,50,50,0,"2021-06-22","ARTI"
50,50,50,50,5300,"2021-06-23","ARTI"
50,50,50,50,100,"2021-06-24","ARTI"
50,50,50,50,200,"2021-06-25","ARTI"
50,50,50,50,600,"2021-06-28","ARTI"
50,50,50,50,2800,"2021-06-29","ARTI"
50,50,50,50,103200,"2021-06-30","ARTI"
50,50,50,50,3400,"2021-07-01","ARTI"
50,50,50,50,235100,"2021-07-02","ARTI"
50,50,50,50,1394100,"2021-07-05","ARTI"
50,50,50,50,1600,"2021-07-06","ARTI"
50,50,50,50,5200,"2021-07-07","ARTI"
50,50,50,50,3100,"2021-07-08","ARTI"
50,50,50,50,8500,"2021-07-09","ARTI"
50,50,50,50,38400,"2021-07-12","ARTI"
50,50,50,50,700,"2021-07-13","ARTI"
50,50,50,50,14300,"2021-07-14","ARTI"
50,50,50,50,80000,"2021-07-15","ARTI"
50,50,50,50,11100,"2021-07-16","ARTI"
50,50,50,50,3200,"2021-07-19","ARTI"
50,50,50,50,511800,"2021-07-21","ARTI"
50,50,50,50,12100,"2021-07-22","ARTI"
50,50,50,50,22800,"2021-07-23","ARTI"
50,50,50,50,19400,"2021-07-26","ARTI"
50,50,50,50,800,"2021-07-27","ARTI"
50,50,50,50,10400,"2021-07-28","ARTI"
50,50,50,50,13000,"2021-07-29","ARTI"
50,50,50,50,5200,"2021-07-30","ARTI"
50,50,50,50,53000,"2021-08-02","ARTI"
50,50,50,50,2100,"2021-08-03","ARTI"
50,50,50,50,1400,"2021-08-04","ARTI"
50,50,50,50,33500,"2021-08-05","ARTI"
50,50,50,50,37000,"2021-08-06","ARTI"
50,50,50,50,10000,"2021-08-09","ARTI"
50,50,50,50,26200,"2021-08-10","ARTI"
50,50,50,50,500,"2021-08-12","ARTI"
50,50,50,50,900,"2021-08-13","ARTI"
50,50,50,50,1800,"2021-08-16","ARTI"
50,50,50,50,0,"2021-08-18","ARTI"
50,50,50,50,4100,"2021-08-19","ARTI"
50,50,50,50,2200,"2021-08-20","ARTI"
50,50,50,50,47600,"2021-08-23","ARTI"
50,50,50,50,5900,"2021-08-24","ARTI"
50,50,50,50,26400,"2021-08-25","ARTI"
50,50,50,50,1000,"2021-08-26","ARTI"
50,50,50,50,1100,"2021-08-27","ARTI"
50,50,50,50,13300,"2021-08-30","ARTI"
50,50,50,50,10200,"2021-08-31","ARTI"
50,50,50,50,20600,"2021-09-01","ARTI"
50,50,50,50,400,"2021-09-02","ARTI"
50,50,50,50,600,"2021-09-03","ARTI"
50,50,50,50,60800,"2021-09-06","ARTI"
50,50,50,50,1600,"2021-09-07","ARTI"
50,50,50,50,2500,"2021-09-08","ARTI"
50,50,50,50,102200,"2021-09-09","ARTI"
50,50,50,50,1200,"2021-09-10","ARTI"
50,50,50,50,2400,"2021-09-13","ARTI"
50,50,50,50,400,"2021-09-14","ARTI"
50,50,50,50,231900,"2021-09-15","ARTI"
50,50,50,50,900,"2021-09-16","ARTI"
50,50,50,50,86500,"2021-09-17","ARTI"
50,50,50,50,2700,"2021-09-20","ARTI"
50,50,50,50,17000,"2021-09-21","ARTI"
50,50,50,50,700,"2021-09-22","ARTI"
50,50,50,50,3000,"2021-09-23","ARTI"
50,50,50,50,20600,"2021-09-24","ARTI"
50,50,50,50,55500,"2021-09-27","ARTI"
50,50,50,50,18300,"2021-09-28","ARTI"
50,50,50,50,1404300,"2021-09-29","ARTI"
50,50,50,50,8500,"2021-09-30","ARTI"
50,50,50,50,21800,"2021-10-01","ARTI"
50,50,50,50,7400,"2021-10-04","ARTI"
50,50,50,50,1800,"2021-10-05","ARTI"
50,50,50,50,2500,"2021-10-06","ARTI"
50,50,50,50,1900,"2021-10-07","ARTI"
50,50,50,50,600,"2021-10-08","ARTI"
50,50,50,50,2500,"2021-10-11","ARTI"
50,50,50,50,4000,"2021-10-12","ARTI"
50,50,50,50,1500,"2021-10-13","ARTI"
50,50,50,50,400,"2021-10-14","ARTI"
50,50,50,50,2900,"2021-10-15","ARTI"
50,50,50,50,52600,"2021-10-18","ARTI"
50,50,50,50,2400,"2021-10-19","ARTI"
50,50,50,50,102500,"2021-10-21","ARTI"
50,50,50,50,500,"2021-10-22","ARTI"
50,50,50,50,52000,"2021-10-25","ARTI"
50,50,50,50,93900,"2021-10-26","ARTI"
50,50,50,50,79800,"2021-10-27","ARTI"
50,50,50,50,400,"2021-10-28","ARTI"
50,50,50,50,600,"2021-10-29","ARTI"
50,50,50,50,17600,"2021-11-01","ARTI"
50,50,50,50,2600,"2021-11-02","ARTI"
50,50,50,50,1900,"2021-11-03","ARTI"
50,50,50,50,5900,"2021-11-04","ARTI"
50,50,50,50,11900,"2021-11-05","ARTI"
50,50,50,50,1700,"2021-11-08","ARTI"
50,50,50,50,2000,"2021-11-09","ARTI"
50,50,50,50,300,"2021-11-10","ARTI"
50,50,50,50,5300,"2021-11-11","ARTI"
50,50,50,50,3900,"2021-11-12","ARTI"
50,50,50,50,2400,"2021-11-15","ARTI"
50,50,50,50,13000,"2021-11-16","ARTI"
50,50,50,50,1300,"2021-11-17","ARTI"
50,50,50,50,41300,"2021-11-18","ARTI"
50,50,50,50,700,"2021-11-19","ARTI"
50,50,50,50,4600,"2021-11-22","ARTI"
50,50,50,50,3100,"2021-11-23","ARTI"
50,50,50,50,4700,"2021-11-24","ARTI"
50,50,50,50,10000,"2021-11-25","ARTI"
50,50,50,50,3100,"2021-11-26","ARTI"
50,50,50,50,400,"2021-11-29","ARTI"
50,50,50,50,0,"2021-11-30","ARTI"
50,50,50,50,0,"2021-12-01","ARTI"
50,50,50,50,0,"2021-12-02","ARTI"
50,50,50,50,0,"2021-12-03","ARTI"
50,50,50,50,0,"2021-12-06","ARTI"
50,50,50,50,0,"2021-12-07","ARTI"
50,50,50,50,0,"2021-12-08","ARTI"
50,50,50,50,0,"2021-12-09","ARTI"
50,50,50,50,0,"2021-12-10","ARTI"
50,50,50,50,0,"2021-12-13","ARTI"
50,50,50,50,0,"2021-12-14","ARTI"
50,50,50,50,0,"2021-12-15","ARTI"
50,50,50,50,0,"2021-12-16","ARTI"
50,50,50,50,0,"2021-12-17","ARTI"
50,50,50,50,0,"2021-12-20","ARTI"
50,50,50,50,0,"2021-12-21","ARTI"
50,50,50,50,0,"2021-12-22","ARTI"
50,50,50,50,0,"2021-12-23","ARTI"
50,50,50,50,0,"2021-12-24","ARTI"
50,50,50,50,0,"2021-12-27","ARTI"
50,50,50,50,0,"2021-12-28","ARTI"
50,50,50,50,0,"2021-12-29","ARTI"
50,50,50,50,0,"2021-12-30","ARTI"
50,50,50,50,0,"2022-01-03","ARTI"
50,50,50,50,0,"2022-01-04","ARTI"
50,50,50,50,0,"2022-01-05","ARTI"
50,50,50,50,0,"2022-01-06","ARTI"
50,50,50,50,0,"2022-01-07","ARTI"
50,50,50,50,0,"2022-01-10","ARTI"
50,50,50,50,0,"2022-01-11","ARTI"
50,50,50,50,0,"2022-01-12","ARTI"
50,50,50,50,0,"2022-01-13","ARTI"
50,50,50,50,0,"2022-01-14","ARTI"
50,50,50,50,0,"2022-01-17","ARTI"
50,50,50,50,0,"2022-01-18","ARTI"
50,50,50,50,0,"2022-01-19","ARTI"
50,50,50,50,0,"2022-01-20","ARTI"
50,50,50,50,0,"2022-01-21","ARTI"
50,50,50,50,0,"2022-01-24","ARTI"
50,50,50,50,0,"2022-01-25","ARTI"
50,50,50,50,0,"2022-01-26","ARTI"
50,50,50,50,0,"2022-01-27","ARTI"
50,50,50,50,0,"2022-01-28","ARTI"
50,50,50,50,0,"2022-01-31","ARTI"
50,50,50,50,0,"2022-02-02","ARTI"
50,50,50,50,0,"2022-02-03","ARTI"
50,50,50,50,0,"2022-02-04","ARTI"
50,50,50,50,0,"2022-02-07","ARTI"
50,50,50,50,0,"2022-02-08","ARTI"
50,50,50,50,0,"2022-02-09","ARTI"
50,50,50,50,0,"2022-02-10","ARTI"
50,50,50,50,0,"2022-02-11","ARTI"
50,50,50,50,0,"2022-02-14","ARTI"
50,50,50,50,0,"2022-02-15","ARTI"
50,50,50,50,0,"2022-02-16","ARTI"
50,50,50,50,0,"2022-02-17","ARTI"
50,50,50,50,0,"2022-02-18","ARTI"
50,50,50,50,0,"2022-02-21","ARTI"
50,50,50,50,0,"2022-02-22","ARTI"
50,50,50,50,0,"2022-02-23","ARTI"
50,50,50,50,0,"2022-02-24","ARTI"
50,50,50,50,0,"2022-02-25","ARTI"
50,50,50,50,0,"2022-03-01","ARTI"
50,50,50,50,0,"2022-03-02","ARTI"
50,50,50,50,0,"2022-03-04","ARTI"
50,50,50,50,0,"2022-03-07","ARTI"
50,50,50,50,0,"2022-03-08","ARTI"
50,50,50,50,0,"2022-03-09","ARTI"
50,50,50,50,0,"2022-03-10","ARTI"
50,50,50,50,0,"2022-03-11","ARTI"
50,50,50,50,0,"2022-03-14","ARTI"
50,50,50,50,0,"2022-03-15","ARTI"
50,50,50,50,0,"2022-03-16","ARTI"
50,50,50,50,0,"2022-03-17","ARTI"
50,50,50,50,0,"2022-03-18","ARTI"
50,50,50,50,0,"2022-03-21","ARTI"
50,50,50,50,0,"2022-03-22","ARTI"
50,50,50,50,0,"2022-03-23","ARTI"
50,50,50,50,0,"2022-03-24","ARTI"
50,50,50,50,0,"2022-03-25","ARTI"
50,50,50,50,0,"2022-03-28","ARTI"
50,50,50,50,0,"2022-03-29","ARTI"
50,50,50,50,0,"2022-03-30","ARTI"
50,50,50,50,0,"2022-03-31","ARTI"
50,50,50,50,0,"2022-04-01","ARTI"
50,50,50,50,0,"2022-04-04","ARTI"
50,50,50,50,0,"2022-04-05","ARTI"
50,50,50,50,0,"2022-04-06","ARTI"
50,50,50,50,0,"2022-04-07","ARTI"
50,50,50,50,0,"2022-04-08","ARTI"
50,50,50,50,0,"2022-04-11","ARTI"
50,50,50,50,0,"2022-04-12","ARTI"
50,50,50,50,0,"2022-04-13","ARTI"
50,50,50,50,0,"2022-04-14","ARTI"
50,50,50,50,0,"2022-04-18","ARTI"
50,50,50,50,0,"2022-04-19","ARTI"
50,50,50,50,0,"2022-04-20","ARTI"
50,50,50,50,0,"2022-04-21","ARTI"
50,50,50,50,0,"2022-04-22","ARTI"
50,50,50,50,0,"2022-04-25","ARTI"
50,50,50,50,0,"2022-04-26","ARTI"
50,50,50,50,0,"2022-04-27","ARTI"
50,50,50,50,0,"2022-04-28","ARTI"
50,50,50,50,0,"2022-05-09","ARTI"
50,50,50,50,0,"2022-05-10","ARTI"
50,50,50,50,0,"2022-05-11","ARTI"
50,50,50,50,0,"2022-05-12","ARTI"
50,50,50,50,0,"2022-05-13","ARTI"
50,50,50,50,0,"2022-05-17","ARTI"
50,50,50,50,0,"2022-05-18","ARTI"
50,50,50,50,0,"2022-05-19","ARTI"
50,50,50,50,0,"2022-05-20","ARTI"
50,50,50,50,0,"2022-05-23","ARTI"
50,50,50,50,0,"2022-05-24","ARTI"
50,50,50,50,0,"2022-05-25","ARTI"
50,50,50,50,0,"2022-05-27","ARTI"
50,50,50,50,0,"2022-05-30","ARTI"
50,50,50,50,0,"2022-05-31","ARTI"
50,50,50,50,0,"2022-06-02","ARTI"
50,50,50,50,0,"2022-06-03","ARTI"
50,50,50,50,0,"2022-06-06","ARTI"
50,50,50,50,0,"2022-06-07","ARTI"
50,50,50,50,0,"2022-06-08","ARTI"
50,50,50,50,0,"2022-06-09","ARTI"
50,50,50,50,0,"2022-06-10","ARTI"
50,50,50,50,0,"2022-06-13","ARTI"
50,50,50,50,0,"2022-06-14","ARTI"
50,50,50,50,0,"2022-06-15","ARTI"
50,50,50,50,0,"2022-06-16","ARTI"
50,50,50,50,0,"2022-06-17","ARTI"
50,50,50,50,0,"2022-06-20","ARTI"
50,50,50,50,0,"2022-06-21","ARTI"
50,50,50,50,0,"2022-06-22","ARTI"
50,50,50,50,0,"2022-06-23","ARTI"
50,50,50,50,0,"2022-06-24","ARTI"
50,50,50,50,0,"2022-06-27","ARTI"
50,50,50,50,0,"2022-06-28","ARTI"
50,50,50,50,0,"2022-06-29","ARTI"
50,50,50,50,0,"2022-06-30","ARTI"
50,50,50,50,0,"2022-07-01","ARTI"
50,50,50,50,0,"2022-07-04","ARTI"
50,50,50,50,0,"2022-07-05","ARTI"
50,50,50,50,0,"2022-07-06","ARTI"
50,50,50,50,0,"2022-07-07","ARTI"
50,50,50,50,0,"2022-07-08","ARTI"
50,50,50,50,0,"2022-07-11","ARTI"
50,50,50,50,0,"2022-07-12","ARTI"
50,50,50,50,0,"2022-07-13","ARTI"
50,50,50,50,0,"2022-07-14","ARTI"
50,50,50,50,0,"2022-07-15","ARTI"
50,50,50,50,0,"2022-07-18","ARTI"
50,50,50,50,0,"2022-07-19","ARTI"
50,50,50,50,0,"2022-07-20","ARTI"
50,50,50,50,0,"2022-07-21","ARTI"
50,50,50,50,0,"2022-07-22","ARTI"
50,50,50,50,0,"2022-07-25","ARTI"
50,50,50,50,0,"2022-07-26","ARTI"
50,50,50,50,0,"2022-07-27","ARTI"
50,50,50,50,0,"2022-07-28","ARTI"
50,50,50,50,0,"2022-07-29","ARTI"
50,50,50,50,0,"2022-08-01","ARTI"
50,50,50,50,0,"2022-08-02","ARTI"
50,50,50,50,0,"2022-08-03","ARTI"
50,50,50,50,0,"2022-08-04","ARTI"
50,50,50,50,0,"2022-08-05","ARTI"
50,50,50,50,0,"2022-08-08","ARTI"
50,50,50,50,0,"2022-08-09","ARTI"
50,50,50,50,0,"2022-08-10","ARTI"
50,50,50,50,0,"2022-08-11","ARTI"
50,50,50,50,0,"2022-08-12","ARTI"
50,50,50,50,0,"2022-08-15","ARTI"
50,50,50,50,0,"2022-08-16","ARTI"
50,50,50,50,0,"2022-08-18","ARTI"
50,50,50,50,0,"2022-08-19","ARTI"
50,50,50,50,0,"2022-08-22","ARTI"
50,50,50,50,0,"2022-08-23","ARTI"
50,50,50,50,0,"2022-08-24","ARTI"
50,50,50,50,0,"2022-08-25","ARTI"
50,50,50,50,0,"2022-08-26","ARTI"
50,50,50,50,0,"2022-08-29","ARTI"
50,50,50,50,0,"2022-08-30","ARTI"
50,50,50,50,0,"2022-08-31","ARTI"
50,50,50,50,0,"2022-09-01","ARTI"
50,50,50,50,0,"2022-09-02","ARTI"
50,50,50,50,0,"2022-09-05","ARTI"
50,50,50,50,0,"2022-09-06","ARTI"
50,50,50,50,0,"2022-09-07","ARTI"
50,50,50,50,0,"2022-09-08","ARTI"
50,50,50,50,0,"2022-09-09","ARTI"
50,50,50,50,0,"2022-09-12","ARTI"
50,50,50,50,0,"2022-09-13","ARTI"
50,50,50,50,0,"2022-09-14","ARTI"
50,50,50,50,0,"2022-09-15","ARTI"
50,50,50,50,0,"2022-09-16","ARTI"
50,50,50,50,0,"2022-09-19","ARTI"
50,50,50,50,0,"2022-09-20","ARTI"
50,50,50,50,0,"2022-09-21","ARTI"
50,50,50,50,0,"2022-09-22","ARTI"
50,50,50,50,0,"2022-09-23","ARTI"
50,50,50,50,0,"2022-09-26","ARTI"
50,50,50,50,0,"2022-09-27","ARTI"
50,50,50,50,0,"2022-09-28","ARTI"
50,50,50,50,0,"2022-09-29","ARTI"
50,50,50,50,0,"2022-09-30","ARTI"
50,50,50,50,0,"2022-10-03","ARTI"
50,50,50,50,0,"2022-10-04","ARTI"
50,50,50,50,0,"2022-10-05","ARTI"
50,50,50,50,0,"2022-10-06","ARTI"
50,50,50,50,0,"2022-10-07","ARTI"
50,50,50,50,0,"2022-10-10","ARTI"
50,50,50,50,0,"2022-10-11","ARTI"
50,50,50,50,0,"2022-10-12","ARTI"
50,50,50,50,0,"2022-10-13","ARTI"
50,50,50,50,0,"2022-10-14","ARTI"
50,50,50,50,0,"2022-10-17","ARTI"
50,50,50,50,0,"2022-10-18","ARTI"
50,50,50,50,0,"2022-10-19","ARTI"
50,50,50,50,0,"2022-10-20","ARTI"
50,50,50,50,0,"2022-10-21","ARTI"
50,50,50,50,0,"2022-10-24","ARTI"
50,50,50,50,0,"2022-10-25","ARTI"
50,50,50,50,0,"2022-10-26","ARTI"
50,50,50,50,0,"2022-10-27","ARTI"
50,50,50,50,0,"2022-10-28","ARTI"
50,50,50,50,0,"2022-10-31","ARTI"
50,50,50,50,0,"2022-11-01","ARTI"
50,50,50,50,0,"2022-11-02","ARTI"
50,50,50,50,0,"2022-11-03","ARTI"
50,50,50,50,0,"2022-11-04","ARTI"
50,50,50,50,0,"2022-11-07","ARTI"
50,50,50,50,0,"2022-11-08","ARTI"
50,50,50,50,0,"2022-11-09","ARTI"
50,50,50,50,0,"2022-11-10","ARTI"
50,50,50,50,0,"2022-11-11","ARTI"
50,50,50,50,0,"2022-11-14","ARTI"
50,50,50,50,0,"2022-11-15","ARTI"
50,50,50,50,0,"2022-11-16","ARTI"
50,50,50,50,0,"2022-11-17","ARTI"
50,50,50,50,0,"2022-11-18","ARTI"
50,50,50,50,0,"2022-11-21","ARTI"
50,50,50,50,0,"2022-11-22","ARTI"
50,50,50,50,0,"2022-11-23","ARTI"
50,50,50,50,0,"2022-11-24","ARTI"
50,50,50,50,0,"2022-11-25","ARTI"
50,50,50,50,0,"2022-11-28","ARTI"
50,50,50,50,0,"2022-11-29","ARTI"
50,50,50,50,0,"2022-11-30","ARTI"
50,50,50,50,0,"2022-12-01","ARTI"
50,50,50,50,0,"2022-12-02","ARTI"
50,50,50,50,0,"2022-12-05","ARTI"
50,50,50,50,0,"2022-12-06","ARTI"
50,50,50,50,0,"2022-12-07","ARTI"
50,50,50,50,0,"2022-12-08","ARTI"
50,50,50,50,0,"2022-12-09","ARTI"
50,50,50,50,0,"2022-12-12","ARTI"
50,50,50,50,0,"2022-12-13","ARTI"
50,50,50,50,0,"2022-12-14","ARTI"
50,50,50,50,0,"2022-12-15","ARTI"
50,50,50,50,0,"2022-12-16","ARTI"
50,50,50,50,0,"2022-12-19","ARTI"
50,50,50,50,0,"2022-12-20","ARTI"
50,50,50,50,0,"2022-12-21","ARTI"
50,50,50,50,0,"2022-12-22","ARTI"
50,50,50,50,0,"2022-12-23","ARTI"
50,50,50,50,0,"2022-12-26","ARTI"
50,50,50,50,0,"2022-12-27","ARTI"
50,50,50,50,0,"2022-12-28","ARTI"
50,50,50,50,0,"2022-12-29","ARTI"
50,50,50,50,0,"2022-12-30","ARTI"
50,50,50,50,0,"2023-01-02","ARTI"
50,50,50,50,0,"2023-01-03","ARTI"
50,50,50,50,0,"2023-01-04","ARTI"
50,50,50,50,0,"2023-01-05","ARTI"
50,50,50,50,0,"2023-01-06","ARTI"
50,50,50,50,0,"2023-01-09","ARTI"
50,50,50,50,0,"2023-01-10","ARTI"
50,50,50,50,0,"2023-01-11","ARTI"
50,50,50,50,0,"2023-01-12","ARTI"
50,50,50,50,0,"2023-01-13","ARTI"
50,50,50,50,0,"2023-01-16","ARTI"
50,50,50,50,0,"2023-01-17","ARTI"
50,50,50,50,0,"2023-01-18","ARTI"
50,50,50,50,0,"2023-01-19","ARTI"
50,50,50,50,0,"2023-01-20","ARTI"
50,50,50,50,0,"2023-01-24","ARTI"
50,50,50,50,0,"2023-01-25","ARTI"
50,50,50,50,0,"2023-01-26","ARTI"
50,50,50,50,0,"2023-01-27","ARTI"
50,50,50,50,0,"2023-01-30","ARTI"
50,50,50,50,0,"2023-01-31","ARTI"
50,50,50,50,0,"2023-02-01","ARTI"
50,50,50,50,0,"2023-02-02","ARTI"
50,50,50,50,0,"2023-02-03","ARTI"
50,50,50,50,0,"2023-02-06","ARTI"
50,50,50,50,0,"2023-02-07","ARTI"
50,50,50,50,0,"2023-02-08","ARTI"
50,50,50,50,0,"2023-02-09","ARTI"
50,50,50,50,0,"2023-02-10","ARTI"
50,50,50,50,0,"2023-02-13","ARTI"
50,50,50,50,0,"2023-02-14","ARTI"
50,50,50,50,0,"2023-02-15","ARTI"
50,50,50,50,0,"2023-02-16","ARTI"
50,50,50,50,0,"2023-02-17","ARTI"
50,50,50,50,0,"2023-02-20","ARTI"
50,50,50,50,0,"2023-02-21","ARTI"
50,50,50,50,0,"2023-02-22","ARTI"
50,50,50,50,0,"2023-02-23","ARTI"
50,50,50,50,0,"2023-02-24","ARTI"
50,50,50,50,0,"2023-02-27","ARTI"
50,50,50,50,0,"2023-02-28","ARTI"
50,50,50,50,0,"2023-03-01","ARTI"
50,50,50,50,0,"2023-03-02","ARTI"
50,50,50,50,0,"2023-03-03","ARTI"
50,50,50,50,0,"2023-03-06","ARTI"
50,50,50,50,0,"2023-03-07","ARTI"
50,50,50,50,0,"2023-03-08","ARTI"
50,50,50,50,0,"2023-03-09","ARTI"
50,50,50,50,0,"2023-03-10","ARTI"
50,50,50,50,0,"2023-03-13","ARTI"
50,50,50,50,0,"2023-03-14","ARTI"
50,50,50,50,0,"2023-03-15","ARTI"
50,50,50,50,0,"2023-03-16","ARTI"
50,50,50,50,0,"2023-03-17","ARTI"
50,50,50,50,0,"2023-03-20","ARTI"
50,50,50,50,0,"2023-03-21","ARTI"
50,50,50,50,0,"2023-03-24","ARTI"
50,50,50,50,0,"2023-03-27","ARTI"
50,50,50,50,0,"2023-03-28","ARTI"
50,50,50,50,0,"2023-03-29","ARTI"
50,50,50,50,0,"2023-03-30","ARTI"
50,50,50,50,0,"2023-03-31","ARTI"
50,50,50,50,0,"2023-04-03","ARTI"
50,50,50,50,0,"2023-04-04","ARTI"
50,50,50,50,0,"2023-04-05","ARTI"
50,50,50,50,0,"2023-04-06","ARTI"
50,50,50,50,0,"2023-04-10","ARTI"
50,50,50,50,0,"2023-04-11","ARTI"
50,50,50,50,0,"2023-04-12","ARTI"
50,50,50,50,0,"2023-04-13","ARTI"
50,50,50,50,0,"2023-04-14","ARTI"
50,50,50,50,0,"2023-04-17","ARTI"
50,50,50,50,0,"2023-04-18","ARTI"
50,50,50,50,0,"2023-04-26","ARTI"
50,50,50,50,0,"2023-04-27","ARTI"
50,50,50,50,0,"2023-04-28","ARTI"
50,50,50,50,0,"2023-05-02","ARTI"
50,50,50,50,0,"2023-05-03","ARTI"
50,50,50,50,0,"2023-05-04","ARTI"
50,50,50,50,0,"2023-05-05","ARTI"
50,50,50,50,0,"2023-05-08","ARTI"
50,50,50,50,0,"2023-05-09","ARTI"
50,50,50,50,0,"2023-05-10","ARTI"
50,50,50,50,0,"2023-05-11","ARTI"
50,50,50,50,0,"2023-05-12","ARTI"
50,50,50,50,0,"2023-05-15","ARTI"
50,50,50,50,0,"2023-05-16","ARTI"
50,50,50,50,0,"2023-05-17","ARTI"
50,50,50,50,0,"2023-05-19","ARTI"
50,50,50,50,0,"2023-05-22","ARTI"
50,50,50,50,0,"2023-05-23","ARTI"
50,50,50,50,0,"2023-05-24","ARTI"
50,50,50,50,0,"2023-05-25","ARTI"
50,50,50,50,0,"2023-05-26","ARTI"
50,50,50,50,0,"2023-05-29","ARTI"
50,50,50,50,0,"2023-05-30","ARTI"
50,50,50,50,0,"2023-05-31","ARTI"
50,50,50,50,0,"2023-06-05","ARTI"
50,50,50,50,0,"2023-06-06","ARTI"
50,50,50,50,0,"2023-06-07","ARTI"
50,50,50,50,0,"2023-06-08","ARTI"
50,50,50,50,0,"2023-06-09","ARTI"
50,50,50,50,0,"2023-06-12","ARTI"
50,50,50,50,0,"2023-06-13","ARTI"
50,50,50,50,0,"2023-06-14","ARTI"
50,50,50,50,0,"2023-06-15","ARTI"
50,50,50,50,0,"2023-06-16","ARTI"
50,50,50,50,0,"2023-06-19","ARTI"
50,50,50,50,0,"2023-06-20","ARTI"
50,50,50,50,0,"2023-06-21","ARTI"
50,50,50,50,0,"2023-06-22","ARTI"
50,50,50,50,0,"2023-06-23","ARTI"
50,50,50,50,0,"2023-06-26","ARTI"
50,50,50,50,0,"2023-06-27","ARTI"
50,50,50,50,0,"2023-07-03","ARTI"
50,50,50,50,0,"2023-07-04","ARTI"
50,50,50,50,0,"2023-07-05","ARTI"
50,50,50,50,0,"2023-07-06","ARTI"
50,50,50,50,0,"2023-07-07","ARTI"
50,50,50,50,0,"2023-07-10","ARTI"
50,50,50,50,0,"2023-07-11","ARTI"
50,50,50,50,0,"2023-07-12","ARTI"
50,50,50,50,0,"2023-07-13","ARTI"
50,50,50,50,0,"2023-07-14","ARTI"
50,50,50,50,0,"2023-07-17","ARTI"
50,50,50,50,0,"2023-07-18","ARTI"
50,50,50,50,0,"2023-07-20","ARTI"
50,50,50,50,0,"2023-07-21","ARTI"
50,50,50,50,0,"2023-07-24","ARTI"
50,50,50,50,0,"2023-07-25","ARTI"
50,50,50,50,0,"2023-07-26","ARTI"
50,50,50,50,0,"2023-07-27","ARTI"
50,50,50,50,0,"2023-07-28","ARTI"
50,50,50,50,0,"2023-07-31","ARTI"
50,50,50,50,0,"2023-08-01","ARTI"
50,50,50,50,0,"2023-08-02","ARTI"
50,50,50,50,0,"2023-08-03","ARTI"
50,50,50,50,0,"2023-08-04","ARTI"
50,50,50,50,0,"2023-08-07","ARTI"
50,50,50,50,0,"2023-08-08","ARTI"
50,50,50,50,0,"2023-08-09","ARTI"
50,50,50,50,0,"2023-08-10","ARTI"
50,50,50,50,0,"2023-08-11","ARTI"
50,50,50,50,0,"2023-08-14","ARTI"
50,50,50,50,0,"2023-08-15","ARTI"
50,50,50,50,0,"2023-08-16","ARTI"
50,50,50,50,0,"2023-08-18","ARTI"
50,50,50,50,0,"2023-08-21","ARTI"
50,50,50,50,0,"2023-08-22","ARTI"
50,50,50,50,0,"2023-08-23","ARTI"
50,50,50,50,0,"2023-08-24","ARTI"
50,50,50,50,0,"2023-08-25","ARTI"
50,50,50,50,0,"2023-08-28","ARTI"
50,50,50,50,0,"2023-08-29","ARTI"
50,50,50,50,0,"2023-08-30","ARTI"
50,50,50,50,0,"2023-08-31","ARTI"
50,50,50,50,0,"2023-09-01","ARTI"
50,50,50,50,0,"2023-09-04","ARTI"
50,50,50,50,0,"2023-09-05","ARTI"
50,50,50,50,0,"2023-09-06","ARTI"
50,50,50,50,0,"2023-09-07","ARTI"
50,50,50,50,0,"2023-09-08","ARTI"
50,50,50,50,0,"2023-09-11","ARTI"
50,50,50,50,0,"2023-09-12","ARTI"
50,50,50,50,0,"2023-09-13","ARTI"
50,50,50,50,0,"2023-09-14","ARTI"
50,50,50,50,0,"2023-09-15","ARTI"
50,50,50,50,0,"2023-09-18","ARTI"
50,50,50,50,0,"2023-09-19","ARTI"
50,50,50,50,0,"2023-09-20","ARTI"
50,50,50,50,0,"2023-09-21","ARTI"
50,50,50,50,0,"2023-09-22","ARTI"
50,50,50,50,0,"2023-09-25","ARTI"
50,50,50,50,0,"2023-09-26","ARTI"
50,50,50,50,0,"2023-09-27","ARTI"
50,50,50,50,0,"2023-09-29","ARTI"
50,50,50,50,0,"2023-10-02","ARTI"
50,50,50,50,0,"2023-10-03","ARTI"
50,50,50,50,0,"2023-10-04","ARTI"
50,50,50,50,0,"2023-10-05","ARTI"
50,50,50,50,0,"2023-10-06","ARTI"
50,50,50,50,0,"2023-10-09","ARTI"
50,50,50,50,0,"2023-10-10","ARTI"
50,50,50,50,0,"2023-10-11","ARTI"
50,50,50,50,0,"2023-10-12","ARTI"
50,50,50,50,0,"2023-10-13","ARTI"
50,50,50,50,0,"2023-10-16","ARTI"
50,50,50,50,0,"2023-10-17","ARTI"
50,50,50,50,0,"2023-10-18","ARTI"
50,50,50,50,0,"2023-10-19","ARTI"
50,50,50,50,0,"2023-10-20","ARTI"
50,50,50,50,0,"2023-10-23","ARTI"
50,50,50,50,0,"2023-10-24","ARTI"
50,50,50,50,0,"2023-10-25","ARTI"
50,50,50,50,0,"2023-10-26","ARTI"
50,50,50,50,0,"2023-10-27","ARTI"
50,50,50,50,0,"2023-10-30","ARTI"
50,50,50,50,0,"2023-10-31","ARTI"
50,50,50,50,0,"2023-11-01","ARTI"
50,50,50,50,0,"2023-11-02","ARTI"
50,50,50,50,0,"2023-11-03","ARTI"
50,50,50,50,0,"2023-11-06","ARTI"
50,50,50,50,0,"2023-11-07","ARTI"
50,50,50,50,0,"2023-11-08","ARTI"
50,50,50,50,0,"2023-11-09","ARTI"
50,50,50,50,0,"2023-11-10","ARTI"
50,50,50,50,0,"2023-11-13","ARTI"
50,50,50,50,0,"2023-11-14","ARTI"
50,50,50,50,0,"2023-11-15","ARTI"
50,50,50,50,0,"2023-11-16","ARTI"
50,50,50,50,0,"2023-11-17","ARTI"
50,50,50,50,0,"2023-11-20","ARTI"
50,50,50,50,0,"2023-11-21","ARTI"
50,50,50,50,0,"2023-11-22","ARTI"
45,45,45,45,350100,"2023-11-23","ARTI"
41,41,41,41,24300,"2023-11-24","ARTI"
37,37,37,37,8300,"2023-11-27","ARTI"
34,34,34,34,4100,"2023-11-28","ARTI"
31,31,31,31,406200,"2023-11-29","ARTI"
28,28,28,28,233400,"2023-11-30","ARTI"
26,26,26,26,120300,"2023-12-01","ARTI"
24,24,24,24,194700,"2023-12-04","ARTI"
22,22,22,22,21300,"2023-12-05","ARTI"
20,20,20,20,582500,"2023-12-06","ARTI"
18,18,18,18,128900,"2023-12-07","ARTI"
17,17,17,17,328800,"2023-12-08","ARTI"
16,16,16,16,699900,"2023-12-11","ARTI"
15,15,15,15,34200,"2023-12-12","ARTI"
14,14,14,14,152000,"2023-12-13","ARTI"
13,13,13,13,16200,"2023-12-14","ARTI"
12,12,12,12,154200,"2023-12-15","ARTI"
11,11,11,11,50000,"2023-12-18","ARTI"
10,10,10,10,909800,"2023-12-19","ARTI"
9,9,9,9,1251000,"2023-12-20","ARTI"
8,8,8,8,559800,"2023-12-21","ARTI"
7,7,7,7,575400,"2023-12-22","ARTI"
6,6,6,6,952100,"2023-12-27","ARTI"
5,5,5,5,60084300,"2023-12-28","ARTI"
5,5,5,5,68989600,"2023-12-29","ARTI"
5,5,5,5,9483300,"2024-01-02","ARTI"
5,5,4,4,7148000,"2024-01-03","ARTI"
4,4,4,4,7147900,"2024-01-04","ARTI"
4,4,4,4,6837900,"2024-01-05","ARTI"
4,4,4,4,10258300,"2024-01-08","ARTI"
4,4,4,4,4047600,"2024-01-09","ARTI"
4,5,4,5,14381300,"2024-01-10","ARTI"
5,5,5,5,18900500,"2024-01-11","ARTI"
5,5,5,5,5892900,"2024-01-12","ARTI"
5,5,5,5,4805100,"2024-01-15","ARTI"
5,5,5,5,1180300,"2024-01-16","ARTI"
5,5,5,5,6181000,"2024-01-17","ARTI"
6,6,6,6,4395200,"2024-01-18","ARTI"
6,6,6,6,7827700,"2024-01-19","ARTI"
6,6,5,5,3947100,"2024-01-22","ARTI"
5,5,5,5,1458100,"2024-01-23","ARTI"
5,5,5,5,9589100,"2024-01-24","ARTI"
5,5,5,5,1377300,"2024-01-25","ARTI"
5,5,5,5,824500,"2024-01-26","ARTI"
5,5,4,4,1844000,"2024-01-29","ARTI"
4,5,4,5,4919100,"2024-01-30","ARTI"
5,5,5,5,376700,"2024-01-31","ARTI"
5,5,5,5,409400,"2024-02-01","ARTI"
5,5,5,5,451500,"2024-02-02","ARTI"
5,5,5,5,2836800,"2024-02-05","ARTI"
5,5,4,4,416600,"2024-02-06","ARTI"
4,4,4,4,1367400,"2024-02-07","ARTI"
4,4,4,4,4679200,"2024-02-12","ARTI"
4,5,4,5,14216600,"2024-02-13","ARTI"
5,5,5,5,1802500,"2024-02-15","ARTI"
5,5,5,5,280900,"2024-02-16","ARTI"
5,5,5,5,5683800,"2024-02-19","ARTI"
5,5,5,5,111900,"2024-02-20","ARTI"
5,5,4,4,395100,"2024-02-21","ARTI"
5,5,5,5,3546600,"2024-02-22","ARTI"
5,5,5,5,619900,"2024-02-23","ARTI"
5,5,5,5,9481400,"2024-02-26","ARTI"
5,5,5,5,267300,"2024-02-27","ARTI"
5,5,4,4,586000,"2024-02-28","ARTI"
4,4,4,4,2808100,"2024-02-29","ARTI"
4,4,4,4,570000,"2024-03-01","ARTI"
5,5,4,4,3333100,"2024-03-04","ARTI"
4,4,4,4,3034200,"2024-03-05","ARTI"
4,4,4,4,2051900,"2024-03-06","ARTI"
4,4,4,4,1498000,"2024-03-07","ARTI"
4,4,4,4,2470200,"2024-03-08","ARTI"
3,4,3,4,13495500,"2024-03-13","ARTI"
4,4,4,4,3995900,"2024-03-14","ARTI"
4,4,4,4,1789700,"2024-03-15","ARTI"
4,4,4,4,576500,"2024-03-18","ARTI"
4,4,4,4,264000,"2024-03-19","ARTI"
4,4,4,4,919500,"2024-03-20","ARTI"
4,4,4,4,122000,"2024-03-21","ARTI"
3,3,3,3,379600,"2024-03-22","ARTI"
4,4,3,4,4396400,"2024-03-25","ARTI"
4,4,3,3,7186700,"2024-03-26","ARTI"
3,3,3,3,9228300,"2024-03-27","ARTI"
3,3,3,3,1118800,"2024-03-28","ARTI"
3,3,3,3,2065700,"2024-04-01","ARTI"
3,3,3,3,3691200,"2024-04-02","ARTI"
2,3,2,3,5356700,"2024-04-03","ARTI"
2,3,2,2,2012400,"2024-04-04","ARTI"
3,3,3,3,2447600,"2024-04-05","ARTI"
3,3,2,2,3440400,"2024-04-16","ARTI"
3,3,3,3,3903900,"2024-04-17","ARTI"
3,4,3,4,1104700,"2024-04-18","ARTI"
4,4,3,3,1269300,"2024-04-19","ARTI"
3,3,3,3,4994200,"2024-04-22","ARTI"
3,3,3,3,6240300,"2024-04-23","ARTI"
3,3,3,3,7274400,"2024-04-24","ARTI"
3,3,3,3,1585600,"2024-04-25","ARTI"
3,3,3,3,3204200,"2024-04-26","ARTI"
3,3,3,3,2389800,"2024-04-29","ARTI"
3,3,2,3,3195200,"2024-04-30","ARTI"
3,3,3,3,457500,"2024-05-02","ARTI"
3,3,2,3,1855700,"2024-05-03","ARTI"
3,3,2,3,383600,"2024-05-06","ARTI"
3,3,3,3,729200,"2024-05-07","ARTI"
3,3,3,3,3052600,"2024-05-08","ARTI"
3,3,2,3,890000,"2024-05-13","ARTI"
3,3,3,3,1212300,"2024-05-14","ARTI"
3,3,2,3,395700,"2024-05-15","ARTI"
3,3,3,3,1286600,"2024-05-16","ARTI"
3,3,3,3,2684100,"2024-05-17","ARTI"
3,3,3,3,401700,"2024-05-20","ARTI"
3,3,3,3,689000,"2024-05-21","ARTI"
3,3,3,3,980500,"2024-05-22","ARTI"
3,3,3,3,7319900,"2024-05-27","ARTI"
2,3,2,3,415700,"2024-05-28","ARTI"
2,3,2,3,637700,"2024-05-29","ARTI"
3,3,3,3,1672200,"2024-05-30","ARTI"
3,3,3,3,1245100,"2024-05-31","ARTI"
3,3,3,3,1984600,"2024-06-03","ARTI"
3,3,3,3,830900,"2024-06-04","ARTI"
3,3,2,3,1355300,"2024-06-05","ARTI"
3,3,3,3,735900,"2024-06-06","ARTI"
3,3,3,3,443200,"2024-06-07","ARTI"
3,3,3,3,949300,"2024-06-10","ARTI"
2,3,2,3,4008800,"2024-06-11","ARTI"
3,3,3,3,1635400,"2024-06-12","ARTI"
3,3,2,3,1132300,"2024-06-13","ARTI"
3,3,2,3,1391400,"2024-06-14","ARTI"
3,3,2,2,21467100,"2024-06-19","ARTI"
2,2,2,2,13737200,"2024-06-20","ARTI"
2,2,2,2,7570500,"2024-06-21","ARTI"
2,2,2,2,5206600,"2024-06-24","ARTI"
2,2,2,2,2292900,"2024-06-25","ARTI"
2,2,1,1,922100,"2024-06-26","ARTI"
2,2,2,2,7715200,"2024-06-27","ARTI"
2,2,2,2,8043500,"2024-06-28","ARTI"
2,2,2,2,1975300,"2024-07-01","ARTI"
2,2,2,2,0,"2024-07-02","ARTI"
2,2,2,2,0,"2024-07-03","ARTI"
2,2,2,2,0,"2024-07-04","ARTI"
2,2,2,2,0,"2024-07-05","ARTI"
2,2,2,2,0,"2024-07-08","ARTI"
2,2,2,2,0,"2024-07-09","ARTI"
2,2,2,2,0,"2024-07-10","ARTI"
2,2,2,2,0,"2024-07-11","ARTI"
2,2,2,2,0,"2024-07-12","ARTI"
2,2,2,2,0,"2024-07-15","ARTI"
2,2,2,2,0,"2024-07-16","ARTI"
2,2,2,2,0,"2024-07-17","ARTI"
2,2,2,2,0,"2024-07-18","ARTI"
2,2,2,2,0,"2024-07-19","ARTI"
2,2,2,2,0,"2024-07-22","ARTI"
2,2,2,2,0,"2024-07-23","ARTI"
2,2,2,2,0,"2024-07-24","ARTI"
2,2,2,2,0,"2024-07-25","ARTI"
2,2,2,2,0,"2024-07-26","ARTI"
2,2,2,2,0,"2024-07-29","ARTI"
2,2,2,2,0,"2024-07-30","ARTI"
2,2,2,2,0,"2024-07-31","ARTI"
2,2,2,2,0,"2024-08-01","ARTI"
2,2,2,2,0,"2024-08-02","ARTI"
2,2,2,2,0,"2024-08-05","ARTI"
2,2,2,2,0,"2024-08-06","ARTI"
2,2,2,2,0,"2024-08-07","ARTI"
2,2,2,2,0,"2024-08-08","ARTI"
2,2,2,2,0,"2024-08-09","ARTI"
2,2,2,2,0,"2024-08-12","ARTI"
2,2,2,2,0,"2024-08-13","ARTI"
2,2,2,2,0,"2024-08-14","ARTI"
2,2,2,2,0,"2024-08-15","ARTI"
2,2,2,2,0,"2024-08-16","ARTI"
2,2,2,2,0,"2024-08-19","ARTI"
2,2,2,2,0,"2024-08-20","ARTI"
2,2,2,2,0,"2024-08-21","ARTI"
2,2,2,2,0,"2024-08-22","ARTI"
2,2,2,2,0,"2024-08-23","ARTI"
2,2,2,2,0,"2024-08-26","ARTI"
2,2,2,2,0,"2024-08-27","ARTI"
2,2,2,2,0,"2024-08-28","ARTI"
2,2,2,2,0,"2024-08-29","ARTI"
2,2,2,2,0,"2024-08-30","ARTI"
2,2,2,2,0,"2024-09-02","ARTI"
2,2,2,2,0,"2024-09-03","ARTI"
2,2,2,2,0,"2024-09-04","ARTI"
2,2,2,2,0,"2024-09-05","ARTI"
2,2,2,2,0,"2024-09-06","ARTI"
2,2,2,2,0,"2024-09-09","ARTI"
2,2,2,2,0,"2024-09-10","ARTI"
2,2,2,2,0,"2024-09-11","ARTI"
2,2,2,2,0,"2024-09-12","ARTI"
2,2,2,2,0,"2024-09-13","ARTI"
2,2,2,2,0,"2024-09-17","ARTI"
2,2,2,2,0,"2024-09-18","ARTI"
2,2,2,2,0,"2024-09-19","ARTI"
2,2,2,2,0,"2024-09-20","ARTI"
2,2,2,2,0,"2024-09-23","ARTI"
2,2,2,2,0,"2024-09-24","ARTI"
2,2,2,2,0,"2024-09-25","ARTI"
2,2,2,2,0,"2024-09-26","ARTI"
2,2,2,2,0,"2024-09-27","ARTI"
2,2,2,2,0,"2024-09-30","ARTI"
2,2,2,2,0,"2024-10-01","ARTI"
2,2,2,2,0,"2024-10-02","ARTI"
2,2,2,2,0,"2024-10-03","ARTI"
2,2,2,2,0,"2024-10-04","ARTI"
2,2,2,2,0,"2024-10-07","ARTI"
2,2,2,2,0,"2024-10-08","ARTI"
2,2,2,2,0,"2024-10-09","ARTI"
2,2,2,2,0,"2024-10-10","ARTI"
2,2,2,2,0,"2024-10-11","ARTI"
2,2,2,2,0,"2024-10-14","ARTI"
2,2,2,2,0,"2024-10-15","ARTI"
2,2,2,2,0,"2024-10-16","ARTI"
2,2,2,2,0,"2024-10-17","ARTI"
2,2,2,2,0,"2024-10-18","ARTI"
2,2,2,2,0,"2024-10-21","ARTI"
2,2,2,2,0,"2024-10-22","ARTI"
2,2,2,2,0,"2024-10-23","ARTI"
2,2,2,2,0,"2024-10-24","ARTI"
2,2,2,2,0,"2024-10-25","ARTI"
2,2,2,2,0,"2024-10-28","ARTI"
2,2,2,2,0,"2024-10-29","ARTI"
2,2,2,2,0,"2024-10-30","ARTI"
2,2,2,2,0,"2024-10-31","ARTI"
2,2,2,2,0,"2024-11-01","ARTI"