{"text_format":"2","workbook":"xlsx","n_sheets":1,"sheets":["Historia"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Historia","index":0,"n_rows":568,"n_cols":7,"rows_kept":568,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["ARKKD","14/7/2026",8.03,8.25,8.03,543,8.09]
["ARKKD","13/7/2026",8.14,8.18,8.06,738,8.31]
["ARKKD","10/7/2026",8.35,8.47,8.29,79,8.25]
["ARKKD","8/7/2026",8.26,8.26,8.26,12,8.5]
["ARKKD","7/7/2026",8.7,8.7,8.31,374,8.57]
["ARKKD","6/7/2026",8.36,8.67,8.36,1023,8.49]
["ARKKD","3/7/2026",8.44,8.62,8.44,376,8.48]
["ARKKD","2/7/2026",8.47,8.47,8.47,21,8.52]
["ARKKD","1/7/2026",8.37,8.54,8.27,1413,8.27]
["ARKKD","30/6/2026",8.25,8.25,8.25,1,8.36]
["ARKKD","29/6/2026",8.14,8.39,8.14,33,7.99]
["ARKKD","26/6/2026",7.95,8.16,7.95,374,7.83]
["ARKKD","25/6/2026",7.98,7.98,7.83,453,7.93]
["ARKKD","24/6/2026",7.89,7.89,7.89,15,8.01]
["ARKKD","23/6/2026",8.03,8.03,8.01,40,8.1]
["ARKKD","22/6/2026",8.43,8.43,8.1,37,8.22]
["ARKKD","19/6/2026",8.22,8.22,8,54,7.9]
["ARKKD","18/6/2026",8.23,8.23,8.03,1021,8.09]
["ARKKD","17/6/2026",8.31,8.41,8.08,571,8.18]
["ARKKD","16/6/2026",8.11,8.48,8.08,644,7.81]
["ARKKD","12/6/2026",7.71,7.82,7.71,249,7.47]
["ARKKD","11/6/2026",7.52,7.62,7.52,436,7.72]
["ARKKD","10/6/2026",8,8,7.61,1152,7.94]
["ARKKD","9/6/2026",7.98,8.08,7.47,1093,7.87]
["ARKKD","8/6/2026",7.67,7.91,7.64,460,7.67]
["ARKKD","5/6/2026",7.88,7.88,7.82,102,8.03]
["ARKKD","4/6/2026",8.06,8.43,8.06,492,8.13]
["ARKKD","3/6/2026",8.14,8.18,8.04,492,8.37]
["ARKKD","2/6/2026",8.62,8.62,8.24,699,8.45]
["ARKKD","1/6/2026",8.38,8.49,8.29,704,8.55]
["ARKKD","29/5/2026",8.37,8.55,8.28,1557,8.37]
["ARKKD","28/5/2026",8.19,8.4,8.1,2399,8.05]
["ARKKD","27/5/2026",7.98,8.2,7.98,82,8.01]
["ARKKD","26/5/2026",7.93,8.07,7.93,41,8.02]
["ARKKD","22/5/2026",8,8.08,7.91,660,7.94]
["ARKKD","21/5/2026",8.05,8.05,7.81,432,7.86]
["ARKKD","20/5/2026",7.9,7.97,7.77,423,7.78]
["ARKKD","19/5/2026",7.65,7.94,7.58,1999,7.74]
["ARKKD","18/5/2026",7.86,7.9,7.68,1472,7.8]
["ARKKD","15/5/2026",7.99,7.99,7.83,52,8.12]
["ARKKD","14/5/2026",8.1,8.22,8.1,38,8.06]
["ARKKD","13/5/2026",8.06,8.06,8.06,18,8.09]
["ARKKD","12/5/2026",8.24,8.24,7.96,304,8.31]
["ARKKD","11/5/2026",8.18,8.31,8.18,178,8.17]
["ARKKD","8/5/2026",8.15,8.21,8.04,947,8.22]
["ARKKD","7/5/2026",8.19,8.24,8.03,1056,8.28]
["ARKKD","6/5/2026",8.15,8.15,7.76,148,8.03]
["ARKKD","5/5/2026",8.03,8.03,8.03,48,7.8]
["ARKKD","4/5/2026",8.2,8.2,7.8,164,7.83]
["ARKKD","30/4/2026",7.9,7.9,7.83,20,7.57]
["ARKKD","29/4/2026",7.66,7.66,7.57,130,7.99]
["ARKKD","28/4/2026",7.85,7.9,7.8,377,8.01]
["ARKKD","27/4/2026",7.99,7.99,7.99,2,7.96]
["ARKKD","24/4/2026",8.19,8.19,7.91,247,8.03]
["ARKKD","23/4/2026",8.05,8.05,7.93,158,8.14]
["ARKKD","22/4/2026",8.06,8.28,8.06,519,8]
["ARKKD","21/4/2026",8.32,8.4,8.13,402,8.33]
["ARKKD","20/4/2026",8.11,8.33,8.11,233,8.17]
["ARKKD","17/4/2026",8.37,8.37,7.88,900,7.95]
["ARKKD","16/4/2026",8.12,8.12,7.92,42,8.05]
["ARKKD","15/4/2026",8.17,8.17,7.91,2437,7.82]
["ARKKD","14/4/2026",7.69,7.85,7.69,1385,7.58]
["ARKKD","13/4/2026",7.36,7.45,7.36,225,7.24]
["ARKKD","10/4/2026",7.2,7.24,7.17,332,7.15]
["ARKKD","9/4/2026",7.15,7.15,7.15,7,7.31]
["ARKKD","8/4/2026",7.32,7.39,7.2,280,7.02]
["ARKKD","7/4/2026",7.02,7.02,7.02,20,7.09]
["ARKKD","6/4/2026",7.22,7.22,7.09,56,7.15]
["ARKKD","1/4/2026",7.11,7.21,7,1265,7.03]
["ARKKD","31/3/2026",6.67,7.03,6.67,1837,6.55]
["ARKKD","30/3/2026",6.7,6.94,6.52,1284,6.71]
["ARKKD","27/3/2026",6.91,6.91,6.65,815,6.99]
["ARKKD","26/3/2026",7.05,7.05,7.05,65,7.26]
["ARKKD","25/3/2026",7.3,7.36,7.14,282,7.25]
["ARKKD","23/3/2026",7.35,7.35,7.25,43,7.14]
["ARKKD","20/3/2026",7.27,7.35,7.14,654,7.36]
["ARKKD","19/3/2026",7.3,7.4,7.16,950,7.43]
["ARKKD","18/3/2026",7.46,7.46,7.41,123,7.72]
["ARKKD","17/3/2026",7.48,7.76,7.28,1098,7.39]
["ARKKD","16/3/2026",7.4,7.54,7.39,613,7.36]
["ARKKD","13/3/2026",7.5,7.5,7.17,274,7.26]
["ARKKD","12/3/2026",7.26,7.26,7.26,11,7.53]
["ARKKD","11/3/2026",7.66,7.66,7.4,2,7.62]
["ARKKD","10/3/2026",7.73,7.75,7.49,552,7.62]
["ARKKD","9/3/2026",7.57,7.62,7.41,476,7.49]
["ARKKD","6/3/2026",7.49,7.56,7.39,586,7.49]
["ARKKD","5/3/2026",7.67,7.79,7.48,691,7.72]
["ARKKD","4/3/2026",7.5,7.94,7.5,2947,7.49]
["ARKKD","3/3/2026",7.5,7.59,7.28,611,7.59]
["ARKKD","2/3/2026",7.3,7.68,7.3,667,7.4]
["ARKKD","27/2/2026",7.7,7.7,7.4,2114,7.62]
["ARKKD","26/2/2026",7.3,7.81,7.3,202,7.48]
["ARKKD","25/2/2026",7.48,7.48,7.48,61,6.94]
["ARKKD","24/2/2026",7.31,7.31,6.94,202,7.15]
["ARKKD","23/2/2026",7.39,7.5,6.85,775,7.45]
["ARKKD","20/2/2026",7.44,7.44,7.44,20,7.39]
["ARKKD","19/2/2026",7.27,7.41,7.26,231,7.37]
["ARKKD","18/2/2026",7.21,7.45,7.21,54,7.26]
["ARKKD","13/2/2026",7.19,7.38,7.19,192,7.07]
["ARKKD","12/2/2026",7.33,7.33,7.01,234,7.31]
["ARKKD","11/2/2026",7.56,7.56,7.1,1127,7.44]
["ARKKD","10/2/2026",7.44,7.68,7.34,475,7.45]
["ARKKD","9/2/2026",7.3,7.48,7.3,350,7.18]
["ARKKD","6/2/2026",7,7.39,7,1216,6.88]
["ARKKD","5/2/2026",7.06,7.06,6.86,1542,7.12]
["ARKKD","4/2/2026",7.4,7.71,7.01,2238,7.42]
["ARKKD","3/2/2026",7.64,7.79,7.39,1132,7.76]
["ARKKD","2/2/2026",7.69,7.78,7.62,381,7.74]
["ARKKD","30/1/2026",7.68,8.04,7.68,18,7.84]
["ARKKD","29/1/2026",8.11,8.11,7.76,371,8.12]
["ARKKD","28/1/2026",8.18,8.47,8.12,216,8.32]
["ARKKD","27/1/2026",8.27,8.32,8.19,145,8.34]
["ARKKD","26/1/2026",8.36,8.36,8.34,11,8.48]
["ARKKD","23/1/2026",8.43,8.48,7.95,233,8.46]
["ARKKD","22/1/2026",8.43,8.56,8.3,1159,8.2]
["ARKKD","21/1/2026",8.35,8.35,8.34,12,8.21]
["ARKKD","20/1/2026",8.21,8.21,8.21,170,7.94]
["ARKKD","19/1/2026",8.69,8.82,8.4,867,8.45]
["ARKKD","16/1/2026",8.48,8.8,8.36,1670,8.51]
["ARKKD","15/1/2026",8.79,8.79,8.36,798,8.44]
["ARKKD","14/1/2026",8.77,8.79,8.4,2219,8.64]
["ARKKD","13/1/2026",8.47,8.8,8.41,3771,8.46]
["ARKKD","12/1/2026",8.42,8.6,8.27,3442,8.34]
["ARKKD","9/1/2026",8.2,8.4,8.15,1053,8.25]
["ARKKD","8/1/2026",8.47,8.74,8.1,1390,8.4]
["ARKKD","7/1/2026",8.35,8.37,8.28,118,8.35]
["ARKKD","6/1/2026",8.44,8.66,8.29,1612,8.34]
["ARKKD","5/1/2026",8.07,8.34,7.9,252,7.9]
["ARKKD","2/1/2026",7.97,8.1,7.91,432,8.09]
["ARKKD","30/12/2025",8.03,8.14,8.01,216,8.14]
["ARKKD","29/12/2025",8.09,8.17,7.9,205,8.02]
["ARKKD","26/12/2025",7.8,8.29,7.8,650,8.29]
["ARKKD","24/12/2025",8.35,8.36,8.26,117,8.29]
["ARKKD","23/12/2025",8.59,8.59,8.25,581,8.43]
["ARKKD","22/12/2025",8.43,8.56,8.41,502,8.25]
["ARKKD","19/12/2025",8.17,8.3,8.17,137,8.13]
["ARKKD","18/12/2025",8.17,8.3,8.15,727,8.1]
["ARKKD","17/12/2025",8.3,8.3,8.17,61,7.99]
["ARKKD","16/12/2025",8.26,8.26,8.1,462,8.16]
["ARKKD","15/12/2025",8.23,8.34,7.95,23623,8.23]
["ARKKD","12/12/2025",8.28,8.44,8.13,794,8.35]
["ARKKD","11/12/2025",8.27,8.27,8.1,50,8.51]
["ARKKD","10/12/2025",8.66,8.66,8.36,1626,8.51]
["ARKKD","9/12/2025",8.24,8.58,8,734,8.3]
["ARKKD","5/12/2025",8.36,8.57,8.3,1417,8.45]
["ARKKD","4/12/2025",8.57,8.57,8.57,1,8.46]
["ARKKD","3/12/2025",8.46,8.47,8.46,160,8.25]
["ARKKD","2/12/2025",7.91,8.2,7.91,2263,8.02]
["ARKKD","1/12/2025",8.13,8.16,8,841,8.14]
["ARKKD","18/11/2025",7.66,7.99,7.58,155,7.67]
["ARKKD","17/11/2025",7.91,7.91,7.6,63,8]
["ARKKD","14/11/2025",7.68,8.16,7.52,520,7.88]
["ARKKD","13/11/2025",8.25,8.37,7.73,1193,8.25]
["ARKKD","12/11/2025",8.7,8.7,8.13,1560,8.18]
["ARKKD","11/11/2025",8.43,8.48,8.16,1110,8.38]
["ARKKD","10/11/2025",8.65,8.65,8.65,3,7.73]
["ARKKD","7/11/2025",8.2,8.2,7.8,1496,8.38]
["ARKKD","6/11/2025",8.81,8.81,8.2,1161,8.68]
["ARKKD","5/11/2025",8.45,8.71,8.31,2037,8.51]
["ARKKD","4/11/2025",8.97,8.97,8.46,3754,8.97]
["ARKKD","3/11/2025",8.75,9.17,8.72,153,8.77]
["ARKKD","31/10/2025",9,9.3,8.86,1517,8.86]
["ARKKD","30/10/2025",8.95,8.95,8.8,132,9.35]
["ARKKD","29/10/2025",9.35,9.35,9,29,9.05]
["ARKKD","28/10/2025",9.05,9.05,9.05,110,8.89]
["ARKKD","27/10/2025",9.69,9.69,8.81,1089,8.94]
["ARKKD","24/10/2025",9.12,9.46,8.88,666,8.95]
["ARKKD","23/10/2025",8.51,9.33,8.51,201,8.4]
["ARKKD","22/10/2025",8.99,8.99,8.4,66,8.41]
["ARKKD","21/10/2025",9.21,9.21,8.41,15,8.85]
["ARKKD","20/10/2025",9.14,9.19,8.85,235,8.98]
["ARKKD","17/10/2025",8.92,8.92,8.56,605,8.75]
["ARKKD","16/10/2025",8.8,9.23,8.7,1401,9.09]
["ARKKD","15/10/2025",8.75,9.31,8.67,155,8.8]
["ARKKD","14/10/2025",9.1,9.1,8.9,29,9]
["ARKKD","13/10/2025",9.3,9.3,9,53,9.4]
["ARKKD","9/10/2025",9.15,9.4,9.15,12,9.28]
["ARKKD","8/10/2025",9.39,9.65,9.2,569,9.4]
["ARKKD","7/10/2025",9.45,9.48,8.71,884,9.44]
["ARKKD","6/10/2025",9.47,9.47,8.8,842,9.13]
["ARKKD","3/10/2025",9.62,9.63,9.13,21,9.01]
["ARKKD","2/10/2025",9.32,9.75,8.82,4403,8.91]
["ARKKD","1/10/2025",8.97,9.7,8.9,1935,9.2]
["ARKKD","30/9/2025",8.75,8.94,8.7,91,8.78]
["ARKKD","29/9/2025",8.93,8.93,8.64,669,8.29]
["ARKKD","26/9/2025",8.37,8.53,8.25,2681,8.38]
["ARKKD","25/9/2025",8.37,8.37,8.37,8,8.5]
["ARKKD","24/9/2025",8.44,9,8.4,2053,8.3]
["ARKKD","23/9/2025",8.46,8.98,8.4,533,8.55]
["ARKKD","22/9/2025",8.99,9,8.43,1208,8.79]
["ARKKD","19/9/2025",8.58,8.7,8.52,292,8.43]
["ARKKD","18/9/2025",8.41,8.45,8.02,239,8.06]
["ARKKD","17/9/2025",8.12,8.2,7.94,1844,8.12]
["ARKKD","16/9/2025",7.94,8.4,7.94,991,7.95]
["ARKKD","15/9/2025",7.96,7.96,7.94,12,7.51]
["ARKKD","12/9/2025",7.51,7.51,7.51,9,7.79]
["ARKKD","11/9/2025",7.74,8,7.74,3824,7.67]
["ARKKD","10/9/2025",7.6,7.73,7.6,361,7.72]
["ARKKD","9/9/2025",7.9,7.91,7.9,72,7.6]
["ARKKD","8/9/2025",7.59,8.8,7.49,400,7.63]
["ARKKD","5/9/2025",7.6,7.7,7.4,555,7.49]
["ARKKD","4/9/2025",7.43,7.49,7.33,964,7.5]
["ARKKD","3/9/2025",7.5,7.5,7.42,35,7.45]
["ARKKD","2/9/2025",7.28,7.56,7,1282,7.35]
["ARKKD","1/9/2025",7.48,7.6,7.3,1345,7.54]
["ARKKD","29/8/2025",7.74,7.74,7.46,587,7.67]
["ARKKD","28/8/2025",7.66,7.96,7.66,30,7.63]
["ARKKD","27/8/2025",7.64,7.65,7.63,42,7.52]
["ARKKD","26/8/2025",7.55,7.83,7.47,2008,7.51]
["ARKKD","25/8/2025",7.57,7.74,7.51,695,7.69]
["ARKKD","22/8/2025",7.5,7.9,7.49,1099,7.42]
["ARKKD","21/8/2025",7.29,7.42,7.29,441,7.4]
["ARKKD","20/8/2025",7.6,7.6,7,973,7.49]
["ARKKD","19/8/2025",7.79,7.79,7.4,976,7.74]
["ARKKD","18/8/2025",7.69,7.98,7.59,1641,7.7]
["ARKKD","14/8/2025",7.89,8.1,7.64,821,7.97]
["ARKKD","13/8/2025",7.86,8.19,7.75,407,7.91]
["ARKKD","12/8/2025",7.63,8,7.63,252,7.75]
["ARKKD","11/8/2025",7.52,7.72,7.52,295,7.64]
["ARKKD","8/8/2025",7.54,7.69,7.43,125,7.38]
["ARKKD","7/8/2025",7.48,7.61,7.25,263,7.41]
["ARKKD","6/8/2025",7.32,7.57,7.26,477,7.25]
["ARKKD","5/8/2025",7.26,7.36,7.21,1004,7.37]
["ARKKD","4/8/2025",7.06,7.6,6.96,2449,7.06]
["ARKKD","1/8/2025",7.21,7.27,7.11,75,7.52]
["ARKKD","31/7/2025",7.6,7.75,7.3,1417,7.64]
["ARKKD","30/7/2025",7.62,7.62,7.6,36,7.54]
["ARKKD","29/7/2025",7.62,7.62,7.54,145,7.88]
["ARKKD","28/7/2025",7.9,7.9,7.67,4262,7.73]
["ARKKD","25/7/2025",7.6,8,7.59,1482,7.6]
["ARKKD","24/7/2025",7.81,7.96,7.3,2259,7.69]
["ARKKD","23/7/2025",7.93,7.95,7.75,66,7.53]
["ARKKD","22/7/2025",7.79,7.88,7.46,287,7.81]
["ARKKD","21/7/2025",7.86,7.91,7.81,316,7.77]
["ARKKD","18/7/2025",8,8,7.7,1678,7.68]
["ARKKD","17/7/2025",7.69,7.73,7.61,71,7.61]
["ARKKD","16/7/2025",7.44,7.59,7.38,2954,7.31]
["ARKKD","15/7/2025",7.7,7.7,7.34,857,7.4]
["ARKKD","14/7/2025",7.4,7.49,7.36,91,7.3]
["ARKKD","11/7/2025",7.49,7.49,7.27,65,7.31]
["ARKKD","10/7/2025",7.01,7.39,7.01,3109,7.11]
["ARKKD","8/7/2025",7.15,7.15,7.06,16,7]
["ARKKD","7/7/2025",7.14,7.15,6.99,199,7.1]
["ARKKD","4/7/2025",7.07,7.3,7.07,167,7.32]
["ARKKD","3/7/2025",7.15,7.19,7.06,1246,7.08]
["ARKKD","2/7/2025",7.04,7.1,7.04,18,6.94]
["ARKKD","1/7/2025",7,7.05,6.86,1295,7.09]
["ARKKD","30/6/2025",7.05,7.29,7.05,39,6.99]
["ARKKD","27/6/2025",7.13,7.45,6.95,450,7.09]
["ARKKD","26/6/2025",7.13,7.13,7.06,381,7.01]
["ARKKD","25/6/2025",6.95,7.2,6.89,67,7.12]
["ARKKD","24/6/2025",6.97,7.1,6.96,1788,6.87]
["ARKKD","23/6/2025",6.85,7.28,6.5,3846,6.42]
["ARKKD","19/6/2025",6.8,6.85,6.3,506,6.7]
["ARKKD","18/6/2025",6.57,6.66,6.57,100,6.44]
["ARKKD","17/6/2025",6.44,6.44,6.44,14,6.2]
["ARKKD","13/6/2025",6.16,6.45,6.11,1192,6.22]
["ARKKD","12/6/2025",6.26,6.32,6.26,5,6.58]
["ARKKD","11/6/2025",6.41,6.61,6.33,1429,6.3]
["ARKKD","10/6/2025",6.31,6.5,6.2,630,6.35]
["ARKKD","9/6/2025",6.12,6.38,6.12,1396,6.11]
["ARKKD","6/6/2025",5.95,6.2,5.95,2504,5.75]
["ARKKD","5/6/2025",5.9,5.9,5.75,358,5.85]
["ARKKD","4/6/2025",5.78,5.87,5.78,217,5.81]
["ARKKD","3/6/2025",5.8,5.89,5.8,399,5.8]
["ARKKD","2/6/2025",5.7,5.8,5.67,1692,5.7]
["ARKKD","30/5/2025",5.72,5.75,5.58,955,5.71]
["ARKKD","29/5/2025",5.71,5.71,5.67,349,5.75]
["ARKKD","28/5/2025",5.85,5.85,5.75,49,5.83]
["ARKKD","27/5/2025",5.88,5.88,5.88,1,5.75]
["ARKKD","26/5/2025",5.85,5.9,5.68,349,5.7]
["ARKKD","23/5/2025",5.75,5.75,5.75,18,5.71]
["ARKKD","22/5/2025",5.74,5.76,5.66,333,5.74]
["ARKKD","21/5/2025",5.75,5.75,5.71,39,5.81]
["ARKKD","19/5/2025",5.69,5.9,5.69,39,5.92]
["ARKKD","16/5/2025",5.8,6,5.8,3743,5.72]
["ARKKD","15/5/2025",5.95,5.95,5.69,723,5.89]
["ARKKD","14/5/2025",5.96,5.97,5.75,467,5.82]
["ARKKD","13/5/2025",5.76,5.8,5.76,203,5.5]
["ARKKD","12/5/2025",5.4,5.68,5.38,1523,5.23]
["ARKKD","9/5/2025",5.32,5.33,5.15,539,5.24]
["ARKKD","8/5/2025",5.24,5.35,5.13,2417,5]
["ARKKD","7/5/2025",5.05,5.05,4.93,78,4.975]
["ARKKD","6/5/2025",4.96,5.1,4.915,817,5.15]
["ARKKD","5/5/2025",5.08,5.15,5.08,91,5.29]
["ARKKD","30/4/2025",5.09,5.29,5.09,142,5.13]
["ARKKD","29/4/2025",5.13,5.26,5.13,635,5.13]
["ARKKD","28/4/2025",5.18,5.18,5.13,87,5.2]
["ARKKD","25/4/2025",5.1,5.18,5.1,794,5.05]
["ARKKD","24/4/2025",4.975,5.05,4.975,1217,4.91]
["ARKKD","23/4/2025",5.04,5.04,4.82,818,4.65]
["ARKKD","22/4/2025",4.64,4.745,4.6,707,4.45]
["ARKKD","21/4/2025",4.39,4.49,4.365,584,4.43]
["ARKKD","16/4/2025",4.545,4.605,4.425,456,4.74]
["ARKKD","15/4/2025",4.625,4.625,4.625,4,4.55]
["ARKKD","14/4/2025",4.8,4.8,4.56,641,4.65]
["ARKKD","11/4/2025",4.505,4.65,4.38,1482,4.45]
["ARKKD","10/4/2025",4.5,4.5,4.3,820,4.69]
["ARKKD","9/4/2025",4.055,4.725,4.055,3086,4.02]
["ARKKD","8/4/2025",4.46,4.46,4.02,1294,4.195]
["ARKKD","7/4/2025",4.06,4.2,4.06,58,4.12]
["ARKKD","4/4/2025",4.17,4.17,4.12,231,4.69]
["ARKKD","3/4/2025",4.51,4.66,4.465,1102,4.905]
["ARKKD","1/4/2025",4.715,4.715,4.69,138,4.68]
["ARKKD","31/3/2025",4.89,4.89,4.65,34,5.3]
["ARKKD","28/3/2025",5,5,4.85,741,5.09]
["ARKKD","27/3/2025",5.23,5.27,5.09,508,5.12]
["ARKKD","26/3/2025",5.28,5.3,5.12,389,5.39]
["ARKKD","25/3/2025",5.37,5.41,5.33,245,5.14]
["ARKKD","21/3/2025",5.08,5.14,5.07,364,5]
["ARKKD","20/3/2025",5,5.09,5,120,5.03]
["ARKKD","19/3/2025",4.93,5.09,4.795,676,4.83]
["ARKKD","18/3/2025",4.84,5.04,4.8,1419,5.03]
["ARKKD","17/3/2025",4.89,5.1,4.88,802,4.98]
["ARKKD","14/3/2025",4.96,4.98,4.895,815,4.79]
["ARKKD","13/3/2025",4.95,4.95,4.7,1334,4.95]
["ARKKD","12/3/2025",4.91,5,4.825,1214,4.87]
["ARKKD","11/3/2025",4.85,5,4.84,422,4.855]
["ARKKD","10/3/2025",4.855,4.855,4.855,150,5.2]
["ARKKD","7/3/2025",5,5.2,4.98,13,5.28]
["ARKKD","6/3/2025",5.28,5.28,5.28,9,5.28]
["ARKKD","5/3/2025",5.47,5.47,5.05,523,5.47]
["ARKKD","28/2/2025",5.79,5.79,5.4,731,5.64]
["ARKKD","27/2/2025",5.7,5.89,5.52,1181,5.72]
["ARKKD","26/2/2025",5.64,6,5.64,109,5.59]
["ARKKD","25/2/2025",5.9,5.95,5.55,1987,6.08]
["ARKKD","24/2/2025",5.99,6.08,5.87,38,6.15]
["ARKKD","21/2/2025",6.6,6.71,6.15,1285,6.44]
["ARKKD","20/2/2025",6.87,6.87,6.35,744,6.75]
["ARKKD","19/2/2025",7,7,6.68,2395,6.67]
["ARKKD","18/2/2025",6.76,7.35,6.59,2610,6.8]
["ARKKD","17/2/2025",6.95,7,6.9,261,6.72]
["ARKKD","14/2/2025",6.5,6.76,6.5,2765,6.47]
["ARKKD","13/2/2025",6.32,6.51,6.32,712,6.3]
["ARKKD","12/2/2025",6.32,6.32,6.3,23,6.65]
["ARKKD","11/2/2025",6.67,6.67,6.13,980,6.36]
["ARKKD","10/2/2025",6.31,6.4,6.3,314,6.39]
["ARKKD","7/2/2025",6.26,6.47,6.26,2006,6.42]
["ARKKD","6/2/2025",6.7,6.7,6.7,2,6.44]
["ARKKD","5/2/2025",6.38,6.44,6.38,208,6.42]
["ARKKD","4/2/2025",6.32,6.42,6.31,20,6.25]
["ARKKD","3/2/2025",6.32,6.35,6.1,294,6.34]
["ARKKD","31/1/2025",6.44,6.71,6.32,2143,6.5]
["ARKKD","30/1/2025",6.48,6.5,6.34,146,6.24]
["ARKKD","29/1/2025",6.25,6.4,6.2,7,6.22]
["ARKKD","28/1/2025",6.22,6.22,6.22,18,6.04]
["ARKKD","27/1/2025",6.35,6.4,6.01,641,6.4]
["ARKKD","24/1/2025",6.41,6.49,6.4,1333,6.33]
["ARKKD","23/1/2025",6.55,6.55,6.23,1108,6.4]
["ARKKD","22/1/2025",6.4,6.43,6.31,205,6.3]
["ARKKD","21/1/2025",6.2,6.37,6.2,84,6.17]
["ARKKD","20/1/2025",6.13,6.43,6.13,662,6.13]
["ARKKD","17/1/2025",6.1,6.3,6.07,863,6.31]
["ARKKD","16/1/2025",6.04,6.4,5.93,2070,6.11]
["ARKKD","15/1/2025",5.99,6.29,5.94,1086,5.99]
["ARKKD","14/1/2025",5.9,6.09,5.8,1129,5.86]
["ARKKD","13/1/2025",5.9,5.94,5.67,1284,5.88]
["ARKKD","10/1/2025",6.05,6.09,5.8,1058,6.05]
["ARKKD","9/1/2025",6.1,6.3,5.9,849,6.07]
["ARKKD","8/1/2025",6,6.15,6,146,6.13]
["ARKKD","7/1/2025",6.15,6.18,6.1,172,6.4]
["ARKKD","6/1/2025",6.01,6.41,6.01,1168,6.01]
["ARKKD","3/1/2025",5.75,5.84,5.75,19,5.69]
["ARKKD","2/1/2025",5.8,5.9,5.67,602,5.85]
["ARKKD","30/12/2024",6.06,6.06,5.76,559,6.06]
["ARKKD","27/12/2024",6.19,6.38,5.95,1857,6.19]
["ARKKD","26/12/2024",6.12,6.19,6.12,837,6.09]
["ARKKD","24/12/2024",6.14,6.21,6.02,367,6.14]
["ARKKD","23/12/2024",6.36,6.37,5.93,743,6.05]
["ARKKD","20/12/2024",6.1,6.39,6.01,158,5.88]
["ARKKD","19/12/2024",6.28,6.28,5.85,162,6.34]
["ARKKD","18/12/2024",6.31,6.55,6.31,266,6.41]
["ARKKD","17/12/2024",6.45,6.45,6.19,618,6.45]
["ARKKD","16/12/2024",6.23,6.48,6.23,1361,6.21]
["ARKKD","13/12/2024",6.4,6.4,6.4,1,6.25]
["ARKKD","12/12/2024",6.2,6.57,6.13,611,6.4]
["ARKKD","11/12/2024",6.5,6.5,6.22,797,6.58]
["ARKKD","10/12/2024",6.3,6.35,6.3,55,6.42]
["ARKKD","9/12/2024",6.55,6.55,6.25,90,6.31]
["ARKKD","6/12/2024",6.32,6.38,6.31,478,6.43]
["ARKKD","5/12/2024",6.35,6.55,6.25,2376,6.34]
["ARKKD","4/12/2024",6.11,6.44,6.11,100,6.05]
["ARKKD","3/12/2024",6.1,6.3,5.98,2428,6.09]
["ARKKD","2/12/2024",5.99,6.3,5.99,45,6.1]
["ARKKD","29/11/2024",6,6.03,5.9,40,6.05]
["ARKKD","28/11/2024",6.17,6.17,5.81,1276,5.85]
["ARKKD","27/11/2024",5.97,5.97,5.8,1563,5.88]
["ARKKD","26/11/2024",5.8,5.97,5.8,121,5.99]
["ARKKD","25/11/2024",5.85,6.15,5.85,2301,5.79]
["ARKKD","22/11/2024",5.7,5.98,5.67,1201,6.24]
["ARKKD","21/11/2024",5.65,5.88,5.65,39,5.65]
["ARKKD","20/11/2024",5.71,5.71,5.65,9,5.98]
["ARKKD","19/11/2024",5.78,6,5.78,26,5.76]
["ARKKD","15/11/2024",5.93,5.93,5.75,66,5.93]
["ARKKD","14/11/2024",5.72,6.29,5.69,1468,5.99]
["ARKKD","13/11/2024",6.15,6.4,5.89,5250,5.88]
["ARKKD","12/11/2024",5.94,5.94,5.94,400,5.94]
["ARKKD","11/11/2024",5.79,6.1,5.67,2914,5.69]
["ARKKD","8/11/2024",5.45,5.8,5.28,2998,5.39]
["ARKKD","7/11/2024",5.35,5.42,5.29,2552,5.3]
["ARKKD","6/11/2024",5.45,5.45,5.15,4154,5]
["ARKKD","5/11/2024",4.93,5,4.84,1613,4.82]
["ARKKD","4/11/2024",4.94,4.94,4.7,870,4.81]
["ARKKD","1/11/2024",4.75,4.75,4.74,185,4.895]
["ARKKD","31/10/2024",4.9,4.9,4.66,1899,4.965]
["ARKKD","30/10/2024",4.95,5.08,4.95,1202,4.92]
["ARKKD","29/10/2024",4.89,5,4.88,1350,4.965]
["ARKKD","28/10/2024",5,5.09,4.905,715,4.89]
["ARKKD","25/10/2024",4.9,5.05,4.82,1382,4.785]
["ARKKD","24/10/2024",4.79,4.81,4.79,29,4.95]
["ARKKD","23/10/2024",4.85,4.92,4.655,2169,4.885]
["ARKKD","22/10/2024",4.92,4.92,4.8,160,4.95]
["ARKKD","21/10/2024",4.8,4.8,4.8,4,4.96]
["ARKKD","18/10/2024",4.89,5.04,4.865,1382,4.85]
["ARKKD","17/10/2024",4.79,4.79,4.79,5,4.93]
["ARKKD","16/10/2024",4.905,4.98,4.855,1014,4.99]
["ARKKD","15/10/2024",4.91,4.99,4.88,635,4.905]
["ARKKD","14/10/2024",4.8,4.915,4.8,428,4.8]
["ARKKD","10/10/2024",4.765,4.8,4.765,16,4.825]
["ARKKD","9/10/2024",4.84,4.89,4.795,309,4.845]
["ARKKD","8/10/2024",4.78,4.845,4.78,118,4.775]
["ARKKD","7/10/2024",4.8,4.8,4.72,57,4.765]
["ARKKD","4/10/2024",4.71,4.8,4.705,570,4.64]
["ARKKD","3/10/2024",4.625,4.64,4.62,38,4.665]
["ARKKD","2/10/2024",4.715,4.915,4.675,148,4.85]
["ARKKD","1/10/2024",4.63,4.76,4.63,7,4.8]
["ARKKD","30/9/2024",4.9,4.92,4.81,584,4.89]
["ARKKD","27/9/2024",4.8,4.97,4.8,2560,4.815]
["ARKKD","26/9/2024",4.795,4.815,4.73,962,4.74]
["ARKKD","25/9/2024",4.785,4.79,4.755,39,4.79]
["ARKKD","24/9/2024",4.84,4.84,4.76,68,4.765]
["ARKKD","23/9/2024",4.79,4.85,4.76,345,4.81]
["ARKKD","20/9/2024",4.68,4.73,4.68,60,4.82]
["ARKKD","19/9/2024",4.85,4.89,4.84,1514,4.8]
["ARKKD","4/9/2024",4.35,4.47,4.35,408,4.51]
["ARKKD","3/9/2024",4.69,4.69,4.43,238,4.45]
["ARKKD","2/9/2024",4.6,4.6,4.45,474,4.59]
["ARKKD","30/8/2024",4.6,4.6,4.485,298,4.55]
["ARKKD","29/8/2024",4.59,4.63,4.56,885,4.445]
["ARKKD","28/8/2024",4.55,4.6,4.43,120,4.55]
["ARKKD","27/8/2024",4.55,4.63,4.5,487,4.565]
["ARKKD","26/8/2024",4.69,4.69,4.55,242,4.665]
["ARKKD","23/8/2024",4.48,4.64,4.48,271,4.5]
["ARKKD","22/8/2024",4.51,4.51,4.46,20,4.54]
["ARKKD","19/8/2024",4.45,4.5,4.4,295,4.45]
["ARKKD","16/8/2024",4.4,4.59,4.4,387,4.4]
["ARKKD","15/8/2024",4.255,4.445,4.255,711,4.22]
["ARKKD","14/8/2024",4.17,4.24,4.17,58,4.26]
["ARKKD","13/8/2024",4.15,4.28,4.15,416,4.12]
["ARKKD","12/8/2024",4.12,4.15,4.05,265,4.175]
["ARKKD","9/8/2024",4.13,4.29,4.12,170,4.185]
["ARKKD","8/8/2024",4.18,4.18,4,67,3.98]
["ARKKD","7/8/2024",4.07,4.24,4.065,417,4.07]
["ARKKD","6/8/2024",4.05,4.2,3.93,245,4.03]
["ARKKD","5/8/2024",3.815,3.83,3.815,206,4.15]
["ARKKD","2/8/2024",4.3,4.3,4,218,4.31]
["ARKKD","1/8/2024",4.56,4.65,4.365,212,4.56]
["ARKKD","31/7/2024",4.56,4.6,4.56,104,4.545]
["ARKKD","30/7/2024",4.55,4.55,4.45,421,4.55]
["ARKKD","29/7/2024",4.65,4.67,4.45,397,4.62]
["ARKKD","26/7/2024",4.7,4.7,4.51,359,4.6]
["ARKKD","25/7/2024",4.46,4.65,4.37,439,4.55]
["ARKKD","24/7/2024",4.68,4.76,4.57,598,4.9]
["ARKKD","23/7/2024",4.69,4.89,4.69,1150,4.7]
["ARKKD","22/7/2024",4.66,4.81,4.65,499,4.715]
["ARKKD","19/7/2024",4.62,4.85,4.62,143,4.7]
["ARKKD","18/7/2024",4.95,4.95,4.715,156,4.86]
["ARKKD","17/7/2024",4.95,5.05,4.815,190,4.95]
["ARKKD","16/7/2024",4.97,4.97,4.77,146,4.875]
["ARKKD","15/7/2024",4.83,4.85,4.75,271,4.83]
["ARKKD","12/7/2024",4.83,4.84,4.75,667,4.695]
["ARKKD","11/7/2024",4.78,4.85,4.7,596,4.66]
["ARKKD","10/7/2024",4.83,4.83,4.53,272,4.83]
["ARKKD","9/7/2024",4.75,4.83,4.61,1576,4.72]
["ARKKD","8/7/2024",4.75,4.83,4.61,1576,4.72]
["ARKKD","5/7/2024",4.76,4.99,4.6,459,4.76]
["ARKKD","4/7/2024",4.7,4.99,4.6,1538,4.88]
["ARKKD","2/7/2024",4.5,4.66,4.4,697,4.4]
["ARKKD","1/7/2024",4.47,4.51,4.38,227,4.47]
["ARKKD","28/6/2024",4.48,4.49,4.35,300,4.48]
["ARKKD","27/6/2024",4.67,4.67,4.28,617,4.57]
["ARKKD","26/6/2024",4.41,4.57,4.34,1811,4.63]
["ARKKD","25/6/2024",4.54,4.7,4.39,773,4.5]
["ARKKD","24/6/2024",4.62,4.62,4.49,59,4.6]
["ARKKD","21/6/2024",4.65,4.65,4.45,1393,4.53]
["ARKKD","20/6/2024",4.65,4.65,4.45,1393,4.53]
["ARKKD","19/6/2024",4.65,4.65,4.45,1393,4.53]
["ARKKD","18/6/2024",4.56,4.6,4.4,624,4.5]
["ARKKD","17/6/2024",4.6,4.6,4.35,592,4.5]
["ARKKD","14/6/2024",4.6,4.6,4.35,592,4.5]
["ARKKD","13/6/2024",4.58,4.71,4.5,71,4.65]
["ARKKD","12/6/2024",4.52,4.72,4.5,305,4.5]
["ARKKD","11/6/2024",4.5,4.59,4.42,375,4.54]
["ARKKD","10/6/2024",4.5,4.72,4.46,602,4.5]
["ARKKD","7/6/2024",4.55,4.68,4.4,431,4.6]
["ARKKD","6/6/2024",4.61,4.61,4.51,249,4.51]
["ARKKD","4/6/2024",4.57,4.74,4.57,30,4.53]
["ARKKD","3/6/2024",4.55,4.72,4.4,749,4.58]
["ARKKD","31/5/2024",4.44,4.57,4.36,259,4.6]
["ARKKD","30/5/2024",4.51,4.6,4.42,774,4.46]
["ARKKD","21/5/2024",4.79,4.79,4.74,138,4.74]
["ARKKD","17/5/2024",4.66,4.78,4.6,200,4.65]
["ARKKD","16/5/2024",4.8,4.92,4.62,312,4.86]
["ARKKD","15/5/2024",4.85,4.85,4.65,253,4.73]
["ARKKD","14/5/2024",4.71,4.87,4.67,495,4.64]
["ARKKD","13/5/2024",4.55,4.73,4.44,224,4.55]
["ARKKD","10/5/2024",4.75,4.75,4.5,269,4.62]
["ARKKD","9/5/2024",4.66,4.69,4.59,785,4.65]
["ARKKD","8/5/2024",4.8,4.82,4.65,175,4.8]
["ARKKD","7/5/2024",4.82,5,4.8,1196,5.13]
["ARKKD","26/4/2024",4.52,4.7,4.52,804,4.6]
["ARKKD","24/4/2024",4.65,4.79,4.65,553,4.6]
["ARKKD","23/4/2024",4.48,4.78,4.48,1011,4.48]
["ARKKD","19/4/2024",4.43,4.5,4.43,46,4.47]
["ARKKD","17/4/2024",4.45,4.5,4.04,353,4.5]
["ARKKD","16/4/2024",4.8,4.8,4.5,71,4.85]
["ARKKD","12/4/2024",4.96,5.04,4.75,475,5.07]
["ARKKD","10/4/2024",5.1,5.1,4.92,548,5.16]
["ARKKD","9/4/2024",5.05,5.3,5,296,5.04]
["ARKKD","8/4/2024",5.04,5.11,4.95,1037,5.04]
["ARKKD","5/4/2024",5.01,5.01,5.01,53,5.05]
["ARKKD","4/4/2024",5.12,5.37,5,439,5.16]
["ARKKD","3/4/2024",5.3,5.3,5.06,528,5.36]
["ARKKD","2/4/2024",5.4,5.45,5.36,142,5.48]
["ARKKD","1/4/2024",5.4,5.45,5.36,142,5.48]
["ARKKD","29/3/2024",5.4,5.45,5.36,142,5.48]
["ARKKD","28/3/2024",5.4,5.45,5.36,142,5.48]
["ARKKD","27/3/2024",5.4,5.45,5.36,142,5.48]
["ARKKD","26/3/2024",5.5,5.5,5.3,647,5.4]
["ARKKD","25/3/2024",5.4,5.4,5.3,55,5.3]
["ARKKD","22/3/2024",5.47,5.47,5.11,97,5.47]
["ARKKD","21/3/2024",5.32,5.5,5.22,2874,5.32]
["ARKKD","20/3/2024",5.08,5.35,5.07,625,5.08]
["ARKKD","19/3/2024",5.11,5.25,4.95,172,5.18]
["ARKKD","18/3/2024",5.05,5.28,5.05,435,5.08]
["ARKKD","15/3/2024",5.25,5.25,4.95,542,5.16]
["ARKKD","14/3/2024",4.95,5.2,4.95,183,5.3]
["ARKKD","13/3/2024",5.4,5.5,5.25,343,5.28]
["ARKKD","12/3/2024",5.34,5.34,5.19,248,5.38]
["ARKKD","11/3/2024",5.21,5.48,5.21,338,5.21]
["ARKKD","8/3/2024",5.16,5.43,5.16,148,5.37]
["ARKKD","7/3/2024",5.18,5.22,4.9,1865,5.08]
["ARKKD","6/3/2024",5.11,5.35,5.06,265,5.09]
["ARKKD","5/3/2024",5.3,5.3,5.02,595,5.26]
["ARKKD","4/3/2024",5.45,5.45,5.11,148,5.69]
["ARKKD","1/3/2024",5.45,5.6,5.45,665,5.38]
["ARKKD","29/2/2024",5.35,5.56,5.35,1711,5.4]
["ARKKD","28/2/2024",5.44,5.51,5.21,1537,5.37]
["ARKKD","27/2/2024",5.3,5.38,5.16,1639,5.14]
["ARKKD","26/2/2024",5.18,5.27,5,435,5.18]
["ARKKD","23/2/2024",5.16,5.23,4.95,319,5.08]
["ARKKD","22/2/2024",4.93,5.19,4.93,211,4.97]
["ARKKD","21/2/2024",5,5.15,4.81,610,5.17]
["ARKKD","20/2/2024",5.2,5.2,5,289,5.2]
["ARKKD","19/2/2024",5.49,5.5,5.18,402,5.35]
["ARKKD","16/2/2024",5.5,5.5,5.35,508,5.42]
["ARKKD","15/2/2024",5.3,5.45,5.26,1437,5.3]
["ARKKD","14/2/2024",5.29,5.29,4.9,436,5.29]
["ARKKD","13/2/2024",5.18,5.29,5.1,1024,5.18]
["ARKKD","12/2/2024",5.18,5.29,5.1,1024,5.18]
["ARKKD","9/2/2024",5.18,5.29,5.1,1024,5.18]
["ARKKD","8/2/2024",4.82,5.2,4.82,1372,4.95]
["ARKKD","7/2/2024",4.84,5,4.76,293,4.9]
["ARKKD","6/2/2024",4.85,4.94,4.82,602,4.85]
["ARKKD","5/2/2024",4.85,4.9,4.75,893,4.85]
["ARKKD","2/2/2024",4.89,5,4.86,425,4.89]
["ARKKD","1/2/2024",4.97,4.97,4.8,600,4.97]