{"ticker":"INTR","name":"Introductora","sector":"Industria","description":"Empresa asociada a Dos Anclas, con sal y condimentos para consumidores y usos industriales.","domain":null,"logo":"/assets/logos/INTR.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":285,"previousClose":285,"change":0,"changeAmount":0,"volume":0,"volumeUnit":"shares","history":[{"time":1727751600000,"value":396,"open":390.5,"high":400,"low":390.5,"volume":4053,"native":{"c":"396","o":"390.5","h":"400","l":"390.5","v":"4053"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/INTR-daily.json","sha256":"916f555a6d5191a27df4ea75616f305f8ac93795f2ad5f1e23970b7366c2640e","position":0}},{"time":1727838000000,"value":390.5,"open":401,"high":401,"low":382,"volume":8862,"native":{"c":"390.5","o":"401","h":"401","l":"382","v":"8862"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/INTR-daily.json","sha256":"6a2152772db1afa6aef726a59aeee01c4de0c0a7530fe54bd47844e38c64a500","position":0}},{"time":1727924400000,"value":399.5,"open":395,"high":404,"low":387,"volume":4742},{"time":1728010800000,"value":399.5,"open":405,"high":405,"low":390,"volume":1499},{"time":1728270000000,"value":393,"open":405,"high":405,"low":393,"volume":2414},{"time":1728356400000,"value":392,"open":387,"high":394,"low":383,"volume":3100},{"time":1728442800000,"value":374,"open":387,"high":388,"low":368,"volume":6681},{"time":1728529200000,"value":377,"open":375,"high":390,"low":365,"volume":3018},{"time":1728874800000,"value":372,"open":360,"high":378,"low":360,"volume":4113},{"time":1728961200000,"value":377,"open":360,"high":385,"low":360,"volume":5144},{"time":1729047600000,"value":370,"open":380,"high":380,"low":370,"volume":16661},{"time":1729134000000,"value":384,"open":372,"high":384,"low":372,"volume":2135},{"time":1729220400000,"value":373.5,"open":370.5,"high":383,"low":370,"volume":10900},{"time":1729479600000,"value":366,"open":375,"high":384,"low":361,"volume":5075},{"time":1729566000000,"value":365.5,"open":360,"high":380,"low":360,"volume":7574},{"time":1729652400000,"value":370,"open":360,"high":377,"low":360,"volume":55734},{"time":1729738800000,"value":372,"open":381,"high":384,"low":367,"volume":27801},{"time":1729825200000,"value":375,"open":384,"high":388,"low":375,"volume":11588},{"time":1730084400000,"value":375,"open":380,"high":394,"low":375,"volume":7728},{"time":1730170800000,"value":370,"open":370,"high":386,"low":370,"volume":1195},{"time":1730257200000,"value":365,"open":370,"high":378.5,"low":365,"volume":303},{"time":1730343600000,"value":401.5,"open":370,"high":403,"low":370,"volume":14128},{"time":1730430000000,"value":390,"open":382,"high":401,"low":370,"volume":13754},{"time":1730689200000,"value":390,"open":389,"high":400,"low":375.5,"volume":6378},{"time":1730775600000,"value":393,"open":378.5,"high":395,"low":371.5,"volume":4747},{"time":1730862000000,"value":390,"open":396,"high":400,"low":382,"volume":11423},{"time":1730948400000,"value":389,"open":380,"high":399,"low":380,"volume":4702},{"time":1731034800000,"value":385,"open":397,"high":397,"low":380,"volume":906},{"time":1731294000000,"value":377,"open":395,"high":395,"low":375.5,"volume":4974},{"time":1731466800000,"value":381.5,"open":371,"high":394.5,"low":370,"volume":3619},{"time":1731553200000,"value":398,"open":390.5,"high":398,"low":381,"volume":1785},{"time":1731639600000,"value":403,"open":381.5,"high":415,"low":381.5,"volume":33122},{"time":1731985200000,"value":416,"open":405,"high":420,"low":393.5,"volume":58961},{"time":1732071600000,"value":403,"open":419,"high":419,"low":396,"volume":3850},{"time":1732158000000,"value":408.5,"open":410,"high":411.5,"low":400,"volume":3955},{"time":1732244400000,"value":408,"open":390.5,"high":408.5,"low":390.5,"volume":1828},{"time":1732503600000,"value":415.5,"open":415,"high":420,"low":398,"volume":34101},{"time":1732590000000,"value":407.5,"open":400,"high":420,"low":400,"volume":2946},{"time":1732676400000,"value":402,"open":398,"high":402,"low":398,"volume":6421},{"time":1732762800000,"value":402,"open":390,"high":405,"low":390,"volume":7862},{"time":1732849200000,"value":396.5,"open":392,"high":410,"low":392,"volume":1436},{"time":1733108400000,"value":410,"open":400,"high":411,"low":400,"volume":6081},{"time":1733194800000,"value":404.5,"open":418,"high":418,"low":394.5,"volume":879},{"time":1733281200000,"value":391,"open":409.5,"high":409.5,"low":387,"volume":1345},{"time":1733367600000,"value":387,"open":390,"high":399,"low":382,"volume":2721},{"time":1733454000000,"value":392,"open":380,"high":392,"low":375,"volume":651},{"time":1733713200000,"value":388.5,"open":378,"high":395,"low":360,"volume":18316},{"time":1733799600000,"value":395,"open":395,"high":410,"low":380,"volume":4761},{"time":1733886000000,"value":405,"open":393,"high":410,"low":393,"volume":2905},{"time":1733972400000,"value":405,"open":408,"high":415,"low":405,"volume":10627},{"time":1734058800000,"value":416.5,"open":406,"high":420,"low":405,"volume":3633},{"time":1734318000000,"value":415.5,"open":420,"high":420,"low":407,"volume":3364},{"time":1734404400000,"value":440,"open":420,"high":480,"low":401,"volume":21458},{"time":1734490800000,"value":450,"open":450,"high":459,"low":450,"volume":4793},{"time":1734577200000,"value":410.5,"open":440,"high":440,"low":401,"volume":1060},{"time":1734663600000,"value":420,"open":415,"high":420,"low":400,"volume":21640},{"time":1734922800000,"value":430,"open":430,"high":430,"low":420,"volume":2825},{"time":1735009200000,"value":423,"open":420,"high":430,"low":407,"volume":4016},{"time":1735182000000,"value":422,"open":402,"high":428,"low":402,"volume":12164},{"time":1735268400000,"value":417.5,"open":406,"high":420,"low":406,"volume":6692},{"time":1735527600000,"value":411,"open":417.5,"high":420,"low":396,"volume":17137},{"time":1735786800000,"value":402.5,"open":410,"high":410,"low":401,"volume":2377},{"time":1735873200000,"value":399.5,"open":419,"high":419,"low":398,"volume":2111},{"time":1736132400000,"value":401,"open":410,"high":410,"low":380,"volume":14179},{"time":1736218800000,"value":404,"open":406,"high":406,"low":390,"volume":1953},{"time":1736305200000,"value":401,"open":394,"high":408.5,"low":394,"volume":9100},{"time":1736391600000,"value":400,"open":409,"high":409,"low":391.5,"volume":4081},{"time":1736478000000,"value":405,"open":409,"high":409,"low":390,"volume":2917},{"time":1736737200000,"value":398,"open":409,"high":409,"low":395.5,"volume":1036},{"time":1736823600000,"value":405,"open":390,"high":405,"low":388,"volume":1664},{"time":1736910000000,"value":409,"open":390.5,"high":409,"low":390.5,"volume":2203},{"time":1736996400000,"value":406,"open":391,"high":406,"low":390,"volume":401},{"time":1737082800000,"value":415,"open":425,"high":425,"low":410,"volume":5845},{"time":1737342000000,"value":401,"open":425,"high":425,"low":391,"volume":8079},{"time":1737428400000,"value":402,"open":391,"high":404,"low":384,"volume":1252},{"time":1737514800000,"value":408,"open":400,"high":409.5,"low":391.5,"volume":9051},{"time":1737601200000,"value":396,"open":408,"high":408,"low":390,"volume":1400},{"time":1737687600000,"value":384,"open":410,"high":420,"low":382,"volume":12352},{"time":1737946800000,"value":395,"open":377,"high":420,"low":377,"volume":20039},{"time":1738033200000,"value":372.5,"open":395,"high":404,"low":372.5,"volume":6867},{"time":1738119600000,"value":408,"open":368,"high":410,"low":366.5,"volume":4886},{"time":1738206000000,"value":410,"open":410,"high":429,"low":395.5,"volume":7969},{"time":1738292400000,"value":410,"open":410,"high":410,"low":391,"volume":1899},{"time":1738551600000,"value":407.5,"open":405,"high":410,"low":390,"volume":1437},{"time":1738638000000,"value":404,"open":400,"high":409,"low":392,"volume":2300},{"time":1738724400000,"value":414.5,"open":420,"high":420,"low":408.5,"volume":5747},{"time":1738810800000,"value":415,"open":415,"high":415,"low":415,"volume":542},{"time":1738897200000,"value":395.5,"open":415,"high":415,"low":390,"volume":6504},{"time":1739156400000,"value":394,"open":414,"high":415,"low":390,"volume":10656},{"time":1739242800000,"value":375.5,"open":394,"high":407,"low":375,"volume":5612},{"time":1739329200000,"value":387,"open":375,"high":399,"low":375,"volume":2893},{"time":1739415600000,"value":386,"open":380.5,"high":389.5,"low":380.5,"volume":1326},{"time":1739502000000,"value":383.5,"open":378,"high":392,"low":378,"volume":6345},{"time":1739761200000,"value":379.5,"open":375,"high":408,"low":375,"volume":8811},{"time":1739847600000,"value":406,"open":365,"high":409,"low":365,"volume":733},{"time":1739934000000,"value":384,"open":404,"high":404,"low":384,"volume":364},{"time":1740020400000,"value":382,"open":390,"high":390,"low":380,"volume":2310},{"time":1740106800000,"value":380,"open":380,"high":380,"low":380,"volume":299},{"time":1740366000000,"value":384,"open":379.5,"high":395,"low":375,"volume":2397},{"time":1740452400000,"value":369,"open":390,"high":390,"low":346,"volume":4922},{"time":1740538800000,"value":380.5,"open":380,"high":385,"low":380,"volume":853},{"time":1740625200000,"value":379,"open":385,"high":395,"low":375,"volume":16057},{"time":1740711600000,"value":359,"open":380,"high":380,"low":355,"volume":8852},{"time":1741143600000,"value":365,"open":359,"high":368,"low":346,"volume":3684},{"time":1741230000000,"value":383,"open":372,"high":383,"low":350,"volume":10924},{"time":1741316400000,"value":390,"open":402,"high":402,"low":380,"volume":3431},{"time":1741575600000,"value":360,"open":380,"high":385.5,"low":360,"volume":2587},{"time":1741662000000,"value":370,"open":360,"high":370,"low":360,"volume":483},{"time":1741748400000,"value":397,"open":385,"high":399.5,"low":380,"volume":3909},{"time":1741834800000,"value":393.5,"open":400,"high":400,"low":366,"volume":4687},{"time":1741921200000,"value":402,"open":393,"high":404.5,"low":380,"volume":5243},{"time":1742180400000,"value":398,"open":385,"high":399,"low":380,"volume":3430},{"time":1742266800000,"value":382,"open":400,"high":400,"low":380,"volume":2259},{"time":1742353200000,"value":385,"open":380,"high":390,"low":380,"volume":2308},{"time":1742439600000,"value":395.5,"open":400,"high":407,"low":395,"volume":8280},{"time":1742526000000,"value":395.5,"open":0,"high":0,"low":0,"volume":0},{"time":1742871600000,"value":388,"open":380,"high":395,"low":380,"volume":1665},{"time":1742958000000,"value":388,"open":389,"high":398,"low":388,"volume":2806},{"time":1743044400000,"value":382,"open":397,"high":397,"low":382,"volume":1027},{"time":1743130800000,"value":382,"open":380,"high":390,"low":375,"volume":2756},{"time":1743390000000,"value":380.5,"open":380,"high":384.5,"low":362.5,"volume":1789},{"time":1743476400000,"value":393,"open":384,"high":394.5,"low":384,"volume":302},{"time":1743649200000,"value":370.5,"open":392,"high":392,"low":368.5,"volume":2121},{"time":1743735600000,"value":356.5,"open":357.5,"high":369.5,"low":356.5,"volume":2236},{"time":1743994800000,"value":342.5,"open":355,"high":355,"low":332,"volume":4035},{"time":1744081200000,"value":346,"open":350,"high":350,"low":346,"volume":3136},{"time":1744167600000,"value":349.5,"open":342,"high":350,"low":315,"volume":16107},{"time":1744254000000,"value":335,"open":341,"high":341.5,"low":330,"volume":5289},{"time":1744340400000,"value":338.5,"open":348.5,"high":348.5,"low":335.5,"volume":3710},{"time":1744599600000,"value":342.5,"open":350,"high":351,"low":341.5,"volume":2953},{"time":1744686000000,"value":338.5,"open":337,"high":340,"low":337,"volume":2096},{"time":1744772400000,"value":340,"open":335.5,"high":340,"low":335.5,"volume":1833},{"time":1745204400000,"value":334.5,"open":335,"high":335,"low":334.5,"volume":1722},{"time":1745290800000,"value":334.5,"open":0,"high":0,"low":0,"volume":0},{"time":1745377200000,"value":385,"open":340,"high":400,"low":340,"volume":12415},{"time":1745463600000,"value":377.5,"open":310,"high":400,"low":310,"volume":8381},{"time":1745550000000,"value":377.5,"open":0,"high":0,"low":0,"volume":0},{"time":1745809200000,"value":356,"open":356,"high":356,"low":356,"volume":367},{"time":1745895600000,"value":350,"open":357,"high":357,"low":350,"volume":1471},{"time":1745982000000,"value":344.5,"open":350,"high":350,"low":340,"volume":1585},{"time":1746414000000,"value":333,"open":333,"high":333,"low":333,"volume":50},{"time":1746500400000,"value":355,"open":340,"high":358,"low":329,"volume":7160},{"time":1746586800000,"value":354,"open":354,"high":354,"low":354,"volume":376},{"time":1746673200000,"value":355,"open":355,"high":355,"low":355,"volume":200},{"time":1746759600000,"value":360,"open":355,"high":360,"low":355,"volume":2001},{"time":1747018800000,"value":374,"open":355,"high":380,"low":355,"volume":14746},{"time":1747105200000,"value":382.5,"open":355.5,"high":390,"low":355.5,"volume":2983},{"time":1747191600000,"value":380,"open":380,"high":380,"low":380,"volume":431},{"time":1747278000000,"value":368,"open":377,"high":380,"low":365,"volume":1643},{"time":1747364400000,"value":380,"open":368,"high":380,"low":368,"volume":1606},{"time":1747623600000,"value":389,"open":380,"high":389,"low":380,"volume":6538},{"time":1747710000000,"value":379.5,"open":370,"high":380,"low":370,"volume":10915},{"time":1747796400000,"value":389.5,"open":389.5,"high":390,"low":375,"volume":4010},{"time":1747882800000,"value":371,"open":390,"high":390.5,"low":370,"volume":3483},{"time":1747969200000,"value":370,"open":370,"high":370,"low":370,"volume":100},{"time":1748228400000,"value":371.5,"open":388,"high":400,"low":370,"volume":7220},{"time":1748314800000,"value":373,"open":362,"high":373,"low":355,"volume":4186},{"time":1748401200000,"value":379,"open":375,"high":380,"low":375,"volume":1012},{"time":1748487600000,"value":369.5,"open":369,"high":380,"low":355,"volume":12854},{"time":1748574000000,"value":371,"open":360,"high":371,"low":360,"volume":1675},{"time":1748833200000,"value":360,"open":365,"high":365,"low":360,"volume":12990},{"time":1748919600000,"value":361,"open":363,"high":363,"low":360,"volume":8616},{"time":1749006000000,"value":370,"open":365,"high":370,"low":360,"volume":5318},{"time":1749092400000,"value":389,"open":385,"high":400,"low":371.5,"volume":3211},{"time":1749178800000,"value":395,"open":389,"high":420,"low":389,"volume":5773},{"time":1749438000000,"value":399,"open":390,"high":405,"low":390,"volume":4134},{"time":1749524400000,"value":387.5,"open":398,"high":398,"low":380,"volume":392},{"time":1749697200000,"value":404,"open":385,"high":405,"low":385,"volume":1619},{"time":1749783600000,"value":385,"open":385,"high":404,"low":385,"volume":1729},{"time":1750129200000,"value":398,"open":385,"high":404,"low":385,"volume":3066},{"time":1750215600000,"value":384.5,"open":402,"high":402,"low":384,"volume":9718},{"time":1750302000000,"value":381.5,"open":380,"high":390,"low":380,"volume":3681},{"time":1750647600000,"value":370,"open":385,"high":385,"low":370,"volume":5100},{"time":1750734000000,"value":375,"open":380,"high":380,"low":375,"volume":250},{"time":1750820400000,"value":366,"open":366,"high":366,"low":366,"volume":50},{"time":1750906800000,"value":380.5,"open":380,"high":385,"low":380,"volume":7391},{"time":1750993200000,"value":379.5,"open":379,"high":384.5,"low":379,"volume":832},{"time":1751252400000,"value":380,"open":380,"high":380,"low":380,"volume":290},{"time":1751338800000,"value":369,"open":370,"high":370,"low":360,"volume":3629},{"time":1751425200000,"value":360.5,"open":359.5,"high":370,"low":359.5,"volume":2771},{"time":1751511600000,"value":360.5,"open":0,"high":0,"low":0,"volume":0},{"time":1751598000000,"value":360.5,"open":0,"high":0,"low":0,"volume":0},{"time":1751857200000,"value":356.5,"open":360,"high":366,"low":351,"volume":10900},{"time":1751943600000,"value":373,"open":361,"high":377,"low":360,"volume":2549},{"time":1752202800000,"value":369.5,"open":355.5,"high":370,"low":355.5,"volume":1981},{"time":1752462000000,"value":370,"open":355.5,"high":370,"low":355.5,"volume":760},{"time":1752548400000,"value":375.5,"open":375,"high":378,"low":369.5,"volume":900},{"time":1752634800000,"value":368.5,"open":360,"high":370,"low":360,"volume":1013},{"time":1752721200000,"value":383,"open":365,"high":383,"low":365,"volume":857},{"time":1752807600000,"value":382,"open":390,"high":409,"low":365,"volume":2980},{"time":1753066800000,"value":405,"open":370,"high":410,"low":370,"volume":1589},{"time":1753153200000,"value":400,"open":404,"high":404,"low":400,"volume":710},{"time":1753239600000,"value":399.5,"open":395,"high":404,"low":395,"volume":1274},{"time":1753326000000,"value":399.5,"open":0,"high":0,"low":0,"volume":0},{"time":1753412400000,"value":389,"open":398,"high":398,"low":375.5,"volume":1417},{"time":1753671600000,"value":390,"open":378,"high":400,"low":378,"volume":16025},{"time":1753758000000,"value":400,"open":400,"high":400,"low":380,"volume":791},{"time":1753844400000,"value":399.5,"open":390,"high":400,"low":380,"volume":9225},{"time":1753930800000,"value":400,"open":400,"high":400,"low":400,"volume":350},{"time":1754017200000,"value":390,"open":390,"high":399,"low":390,"volume":301},{"time":1754276400000,"value":385,"open":390,"high":390,"low":371,"volume":1050},{"time":1754362800000,"value":379,"open":366,"high":380,"low":366,"volume":836},{"time":1754449200000,"value":380,"open":380,"high":393,"low":380,"volume":974},{"time":1754535600000,"value":376,"open":376,"high":376,"low":376,"volume":94},{"time":1754622000000,"value":375,"open":375,"high":375,"low":375,"volume":183},{"time":1754881200000,"value":375,"open":375,"high":375,"low":375,"volume":88},{"time":1754967600000,"value":375,"open":375,"high":375,"low":375,"volume":800},{"time":1755054000000,"value":375,"open":375,"high":375,"low":375,"volume":450},{"time":1755140400000,"value":368,"open":375,"high":375,"low":368,"volume":3470},{"time":1755486000000,"value":368.5,"open":371,"high":375,"low":358,"volume":2865},{"time":1755572400000,"value":361,"open":370,"high":370,"low":360,"volume":642},{"time":1755658800000,"value":370,"open":358,"high":370,"low":358,"volume":750},{"time":1755745200000,"value":352,"open":352,"high":352,"low":352,"volume":227},{"time":1755831600000,"value":352,"open":352,"high":352,"low":352,"volume":136},{"time":1756090800000,"value":360,"open":353,"high":360,"low":353,"volume":2313},{"time":1756177200000,"value":360,"open":360,"high":360,"low":360,"volume":100},{"time":1756263600000,"value":368,"open":360,"high":370,"low":360,"volume":587},{"time":1756350000000,"value":358.5,"open":368,"high":368,"low":351,"volume":658},{"time":1756436400000,"value":361,"open":361.5,"high":361.5,"low":350,"volume":408},{"time":1756695600000,"value":361.5,"open":361,"high":361.5,"low":351,"volume":1049},{"time":1756782000000,"value":365,"open":361.5,"high":365,"low":361.5,"volume":1413},{"time":1756868400000,"value":361.5,"open":361.5,"high":361.5,"low":361.5,"volume":436},{"time":1756954800000,"value":359,"open":361.5,"high":361.5,"low":359,"volume":172},{"time":1757041200000,"value":350,"open":350,"high":350,"low":350,"volume":520},{"time":1757300400000,"value":324.5,"open":339,"high":339,"low":320,"volume":738},{"time":1757386800000,"value":320,"open":320,"high":324.5,"low":320,"volume":1330},{"time":1757473200000,"value":319,"open":319,"high":320,"low":318,"volume":595},{"time":1757559600000,"value":318,"open":319,"high":319,"low":318,"volume":211},{"time":1757646000000,"value":312.5,"open":325,"high":325,"low":311,"volume":753},{"time":1757905200000,"value":325,"open":325,"high":325,"low":325,"volume":354},{"time":1757991600000,"value":313.5,"open":320,"high":336,"low":313.5,"volume":780},{"time":1758078000000,"value":310,"open":311,"high":326,"low":310,"volume":350},{"time":1758164400000,"value":302.5,"open":310,"high":310,"low":293,"volume":1325},{"time":1758250800000,"value":291.5,"open":291.5,"high":291.5,"low":291.5,"volume":100},{"time":1758510000000,"value":295,"open":302,"high":302,"low":291,"volume":1739},{"time":1758596400000,"value":295,"open":0,"high":0,"low":0,"volume":0},{"time":1758682800000,"value":300,"open":300,"high":300,"low":300,"volume":562},{"time":1758769200000,"value":290,"open":315,"high":315,"low":290,"volume":467},{"time":1758855600000,"value":291,"open":290,"high":291,"low":290,"volume":708},{"time":1759114800000,"value":300,"open":300,"high":300,"low":291,"volume":307},{"time":1759201200000,"value":299,"open":300,"high":300,"low":295,"volume":371},{"time":1759287600000,"value":300,"open":300,"high":300,"low":300,"volume":205},{"time":1759374000000,"value":300,"open":300,"high":305,"low":298,"volume":3756},{"time":1759460400000,"value":300,"open":296,"high":300,"low":296,"volume":5514},{"time":1759719600000,"value":300,"open":0,"high":0,"low":0,"volume":0},{"time":1759806000000,"value":300,"open":300,"high":300,"low":300,"volume":627},{"time":1759892400000,"value":290,"open":299,"high":299,"low":289,"volume":443},{"time":1759978800000,"value":295,"open":295,"high":300,"low":281,"volume":1436},{"time":1760324400000,"value":296,"open":296,"high":300,"low":290,"volume":9498},{"time":1760410800000,"value":286,"open":288,"high":291,"low":283,"volume":7484},{"time":1760497200000,"value":290,"open":289,"high":290,"low":286,"volume":839},{"time":1760583600000,"value":296,"open":296,"high":315,"low":295,"volume":18561},{"time":1760670000000,"value":310,"open":285.5,"high":310,"low":280,"volume":17488},{"time":1760929200000,"value":299.5,"open":296,"high":304,"low":295,"volume":315},{"time":1761015600000,"value":290,"open":300,"high":300,"low":285,"volume":8790},{"time":1761102000000,"value":296,"open":300,"high":315,"low":295,"volume":5979},{"time":1761188400000,"value":295,"open":290,"high":310,"low":290,"volume":17805},{"time":1761274800000,"value":300,"open":309,"high":319,"low":299,"volume":10863},{"time":1761534000000,"value":320,"open":320,"high":380,"low":315,"volume":7402},{"time":1761620400000,"value":337.5,"open":309,"high":340,"low":304,"volume":18943},{"time":1761706800000,"value":363,"open":345,"high":370,"low":345,"volume":107011},{"time":1761793200000,"value":412,"open":379,"high":432,"low":379,"volume":27305},{"time":1761879600000,"value":468,"open":430,"high":480,"low":430,"volume":18063},{"time":1762138800000,"value":470,"open":469,"high":498,"low":416,"volume":17035},{"time":1762225200000,"value":448,"open":462,"high":462,"low":432,"volume":4698},{"time":1762311600000,"value":428,"open":469,"high":469,"low":427,"volume":2264},{"time":1762398000000,"value":396,"open":428,"high":428,"low":392,"volume":37606},{"time":1762484400000,"value":370.5,"open":400,"high":400,"low":368,"volume":8959},{"time":1762743600000,"value":393.5,"open":380,"high":415,"low":360,"volume":104998},{"time":1762830000000,"value":410,"open":410,"high":415,"low":396,"volume":35907},{"time":1762916400000,"value":418,"open":395,"high":425,"low":395,"volume":5992},{"time":1763002800000,"value":406,"open":402,"high":417,"low":390,"volume":12079},{"time":1763089200000,"value":429,"open":420,"high":435,"low":391,"volume":54507},{"time":1763348400000,"value":416,"open":445,"high":445,"low":400,"volume":5762},{"time":1763434800000,"value":413,"open":408,"high":416,"low":400,"volume":3120},{"time":1763521200000,"value":405,"open":402,"high":416,"low":397,"volume":3066},{"time":1763607600000,"value":405,"open":420,"high":420,"low":405,"volume":2307},{"time":1763694000000,"value":392,"open":390,"high":392,"low":390,"volume":834},{"time":1764039600000,"value":406,"open":382,"high":413,"low":382,"volume":6591},{"time":1764126000000,"value":406,"open":410,"high":420,"low":390,"volume":12649},{"time":1764212400000,"value":397.5,"open":405,"high":415,"low":390,"volume":9364},{"time":1764298800000,"value":395,"open":415,"high":421,"low":395,"volume":5221},{"time":1764558000000,"value":390,"open":410,"high":419,"low":382,"volume":1608},{"time":1764644400000,"value":423,"open":400,"high":425,"low":381,"volume":20914},{"time":1764730800000,"value":410,"open":425,"high":430,"low":400,"volume":10109},{"time":1764817200000,"value":427,"open":430,"high":430,"low":405,"volume":5359},{"time":1764903600000,"value":412,"open":408,"high":430,"low":408,"volume":4509},{"time":1765249200000,"value":403,"open":403,"high":412,"low":400,"volume":6519},{"time":1765335600000,"value":400,"open":400,"high":400,"low":388,"volume":8132},{"time":1765422000000,"value":395,"open":400,"high":407,"low":382,"volume":12100},{"time":1765508400000,"value":391,"open":397,"high":397,"low":390,"volume":3216},{"time":1765767600000,"value":393.5,"open":390,"high":398,"low":390,"volume":719},{"time":1765854000000,"value":390,"open":393.5,"high":393.5,"low":383,"volume":2433},{"time":1765940400000,"value":384,"open":380,"high":384,"low":372,"volume":1182},{"time":1766026800000,"value":384,"open":0,"high":0,"low":0,"volume":0},{"time":1766113200000,"value":396,"open":384,"high":396,"low":384,"volume":487},{"time":1766372400000,"value":388,"open":410,"high":410,"low":385,"volume":4091},{"time":1766458800000,"value":388,"open":384,"high":388,"low":373,"volume":2344},{"time":1766545200000,"value":385.5,"open":376,"high":387,"low":376,"volume":314},{"time":1766718000000,"value":386.5,"open":394,"high":394,"low":385.5,"volume":349},{"time":1766977200000,"value":394.5,"open":400,"high":404,"low":390,"volume":3182},{"time":1767063600000,"value":382.5,"open":386,"high":390.5,"low":378,"volume":911},{"time":1767322800000,"value":372.5,"open":382,"high":382,"low":370,"volume":947},{"time":1767582000000,"value":372,"open":366,"high":380,"low":360,"volume":1685},{"time":1767668400000,"value":380,"open":380,"high":380,"low":380,"volume":660},{"time":1767754800000,"value":375,"open":375,"high":375,"low":375,"volume":50},{"time":1767841200000,"value":375,"open":375,"high":375,"low":366,"volume":150},{"time":1767927600000,"value":375,"open":375,"high":375,"low":375,"volume":98},{"time":1768186800000,"value":362,"open":375,"high":375,"low":362,"volume":1443},{"time":1768273200000,"value":362,"open":362,"high":362,"low":362,"volume":528},{"time":1768359600000,"value":360,"open":360,"high":360,"low":360,"volume":776},{"time":1768446000000,"value":360,"open":360,"high":360,"low":360,"volume":50},{"time":1768532400000,"value":357,"open":360,"high":365,"low":356,"volume":1202},{"time":1768791600000,"value":351,"open":351,"high":351,"low":351,"volume":321},{"time":1768878000000,"value":358.5,"open":355,"high":360,"low":351,"volume":636},{"time":1768964400000,"value":370,"open":370,"high":370,"low":370,"volume":50},{"time":1769050800000,"value":372,"open":372,"high":372,"low":372,"volume":733},{"time":1769137200000,"value":384,"open":380,"high":384,"low":380,"volume":407},{"time":1769396400000,"value":376,"open":370,"high":376,"low":361,"volume":824},{"time":1769482800000,"value":396.5,"open":376,"high":400,"low":376,"volume":3685},{"time":1769569200000,"value":394.5,"open":385,"high":394.5,"low":372,"volume":2183},{"time":1769655600000,"value":389,"open":390,"high":390,"low":385,"volume":1413},{"time":1769742000000,"value":371.5,"open":375,"high":380,"low":368,"volume":4699},{"time":1770001200000,"value":370.5,"open":383.5,"high":385,"low":370,"volume":1657},{"time":1770087600000,"value":360,"open":360,"high":365,"low":360,"volume":3629},{"time":1770174000000,"value":360,"open":360,"high":360,"low":352,"volume":5303},{"time":1770260400000,"value":350,"open":360,"high":360,"low":348,"volume":1008},{"time":1770346800000,"value":350,"open":0,"high":0,"low":0,"volume":0},{"time":1770606000000,"value":375,"open":353,"high":375,"low":353,"volume":1215},{"time":1770692400000,"value":365,"open":362,"high":367,"low":354,"volume":6813},{"time":1770778800000,"value":360,"open":360,"high":360,"low":360,"volume":1119},{"time":1770865200000,"value":352.5,"open":369,"high":369,"low":350,"volume":709},{"time":1770951600000,"value":345,"open":355,"high":355,"low":345,"volume":2880},{"time":1771383600000,"value":330,"open":337,"high":338,"low":330,"volume":1979},{"time":1771470000000,"value":345,"open":330,"high":345,"low":330,"volume":7003},{"time":1771556400000,"value":350,"open":356,"high":356,"low":350,"volume":298},{"time":1771815600000,"value":350,"open":0,"high":0,"low":0,"volume":0},{"time":1771902000000,"value":345,"open":340,"high":345,"low":340,"volume":468},{"time":1771988400000,"value":350,"open":345,"high":350,"low":345,"volume":1718},{"time":1772074800000,"value":340.5,"open":340,"high":341,"low":332,"volume":1073},{"time":1772161200000,"value":335,"open":341,"high":341,"low":320,"volume":975},{"time":1772420400000,"value":324,"open":328,"high":328,"low":320,"volume":4400},{"time":1772506800000,"value":320,"open":325,"high":325.5,"low":320,"volume":744},{"time":1772593200000,"value":320,"open":320,"high":325,"low":320,"volume":5550},{"time":1772679600000,"value":313.5,"open":320,"high":320,"low":304,"volume":10574},{"time":1772766000000,"value":320,"open":313.5,"high":320,"low":313.5,"volume":672},{"time":1773025200000,"value":316,"open":315,"high":316,"low":315,"volume":1543},{"time":1773111600000,"value":421,"open":315,"high":430,"low":315,"volume":13124},{"time":1773198000000,"value":387.5,"open":419,"high":430,"low":380,"volume":13780},{"time":1773284400000,"value":356,"open":385,"high":385,"low":356,"volume":7820},{"time":1773370800000,"value":349.5,"open":360,"high":360,"low":329,"volume":8338},{"time":1773630000000,"value":342,"open":342,"high":345,"low":327.5,"volume":5256},{"time":1773716400000,"value":340,"open":332,"high":340,"low":332,"volume":642},{"time":1773802800000,"value":325,"open":340,"high":340,"low":300,"volume":7942},{"time":1773889200000,"value":316,"open":322,"high":322,"low":305,"volume":8871},{"time":1773975600000,"value":337,"open":310,"high":347,"low":310,"volume":8152},{"time":1774234800000,"value":330,"open":345,"high":347,"low":330,"volume":250},{"time":1774407600000,"value":331,"open":322,"high":335,"low":317,"volume":8014},{"time":1774494000000,"value":319.5,"open":332,"high":332,"low":302,"volume":8145},{"time":1774580400000,"value":312,"open":331,"high":331,"low":294,"volume":11039},{"time":1774839600000,"value":309.5,"open":319,"high":319,"low":306,"volume":759},{"time":1774926000000,"value":319,"open":310,"high":320,"low":290,"volume":3380},{"time":1775012400000,"value":321,"open":325,"high":331,"low":310,"volume":8278},{"time":1775444400000,"value":327,"open":310,"high":331,"low":309.5,"volume":2874},{"time":1775530800000,"value":331,"open":312,"high":331,"low":312,"volume":832},{"time":1775617200000,"value":327.5,"open":320,"high":344,"low":304,"volume":34443},{"time":1775703600000,"value":320,"open":324,"high":324,"low":310,"volume":2958},{"time":1775790000000,"value":313,"open":320,"high":325,"low":312,"volume":1095},{"time":1776049200000,"value":314.5,"open":309,"high":316,"low":306,"volume":4659},{"time":1776135600000,"value":319,"open":321.5,"high":322,"low":305,"volume":11489},{"time":1776222000000,"value":320,"open":310,"high":325.5,"low":300,"volume":18608},{"time":1776308400000,"value":306.5,"open":326,"high":330,"low":300,"volume":8199},{"time":1776394800000,"value":314,"open":316,"high":316,"low":300,"volume":2585},{"time":1776654000000,"value":312.5,"open":306,"high":313,"low":306,"volume":7121},{"time":1776740400000,"value":311,"open":312,"high":320,"low":306,"volume":4318},{"time":1776826800000,"value":311.5,"open":315,"high":315,"low":311.5,"volume":712},{"time":1776913200000,"value":313,"open":312,"high":318,"low":304,"volume":1176},{"time":1776999600000,"value":314,"open":314,"high":314,"low":314,"volume":300},{"time":1777258800000,"value":309.5,"open":320,"high":321,"low":306,"volume":4182},{"time":1777345200000,"value":307,"open":306,"high":311,"low":306,"volume":7002},{"time":1777431600000,"value":311.5,"open":312,"high":312,"low":311.5,"volume":200},{"time":1777518000000,"value":321,"open":325,"high":326,"low":309,"volume":20718},{"time":1777863600000,"value":320,"open":312,"high":325,"low":312,"volume":2580},{"time":1777950000000,"value":318.5,"open":320,"high":320,"low":308,"volume":3454},{"time":1778036400000,"value":312,"open":312,"high":321,"low":312,"volume":1247},{"time":1778122800000,"value":310,"open":312,"high":312,"low":308,"volume":5492},{"time":1778209200000,"value":311,"open":308,"high":311,"low":308,"volume":5332},{"time":1778468400000,"value":310.5,"open":305.5,"high":311,"low":304,"volume":15435},{"time":1778554800000,"value":312,"open":308,"high":312,"low":308,"volume":3447},{"time":1778641200000,"value":315,"open":312,"high":315,"low":302,"volume":4887},{"time":1778727600000,"value":305,"open":305,"high":310,"low":305,"volume":1292},{"time":1778814000000,"value":310,"open":310,"high":310,"low":305.5,"volume":6400},{"time":1779073200000,"value":306,"open":310,"high":315,"low":306,"volume":1431},{"time":1779159600000,"value":308,"open":308,"high":308,"low":308,"volume":253},{"time":1779246000000,"value":315,"open":302,"high":315,"low":302,"volume":326},{"time":1779332400000,"value":302,"open":304,"high":319,"low":300,"volume":4898},{"time":1779418800000,"value":303.5,"open":300,"high":310,"low":290,"volume":2543},{"time":1779764400000,"value":315,"open":310,"high":315,"low":301,"volume":10387},{"time":1779850800000,"value":312,"open":310,"high":315,"low":310,"volume":12478},{"time":1779937200000,"value":313,"open":319,"high":320,"low":310,"volume":3831},{"time":1780023600000,"value":320.5,"open":316,"high":325,"low":313,"volume":3174},{"time":1780282800000,"value":320,"open":320,"high":333,"low":318,"volume":11977},{"time":1780369200000,"value":318,"open":313,"high":318,"low":310,"volume":8768},{"time":1780455600000,"value":310,"open":310,"high":310,"low":308,"volume":745},{"time":1780542000000,"value":308,"open":308,"high":311,"low":308,"volume":1828},{"time":1780628400000,"value":303,"open":309,"high":310,"low":301,"volume":14293},{"time":1780887600000,"value":304,"open":307,"high":307,"low":304,"volume":2991},{"time":1780974000000,"value":305,"open":306,"high":306,"low":305,"volume":1403},{"time":1781060400000,"value":305,"open":305,"high":305,"low":305,"volume":500},{"time":1781146800000,"value":303,"open":310,"high":312,"low":301,"volume":33189},{"time":1781233200000,"value":298.5,"open":302.5,"high":303,"low":292,"volume":26151},{"time":1781578800000,"value":299,"open":300,"high":305,"low":299,"volume":2003},{"time":1781665200000,"value":300,"open":300,"high":300,"low":300,"volume":92},{"time":1781751600000,"value":298,"open":298,"high":298,"low":298,"volume":5700},{"time":1781838000000,"value":292,"open":309,"high":309,"low":287,"volume":16411},{"time":1782097200000,"value":291,"open":291,"high":291,"low":291,"volume":50},{"time":1782183600000,"value":291,"open":291,"high":291,"low":291,"volume":928},{"time":1782270000000,"value":280,"open":300,"high":300,"low":280,"volume":12501},{"time":1782356400000,"value":288,"open":286,"high":289,"low":275,"volume":3264},{"time":1782442800000,"value":285,"open":288,"high":288,"low":278,"volume":3082},{"time":1782702000000,"value":286.5,"open":299,"high":299,"low":285,"volume":1551},{"time":1782788400000,"value":285,"open":282.5,"high":285,"low":282,"volume":4536},{"time":1782874800000,"value":285,"open":278,"high":285,"low":278,"volume":642},{"time":1782961200000,"value":316,"open":285,"high":325,"low":285,"volume":7685},{"time":1783047600000,"value":304.5,"open":324,"high":324,"low":291,"volume":8651},{"time":1783306800000,"value":300.5,"open":307,"high":307,"low":291,"volume":2610},{"time":1783393200000,"value":300,"open":291,"high":305,"low":291,"volume":9013},{"time":1783479600000,"value":295,"open":291,"high":304,"low":291,"volume":860},{"time":1783652400000,"value":285.5,"open":285.5,"high":285.5,"low":285.5,"volume":111},{"time":1783911600000,"value":290,"open":281.5,"high":290,"low":280,"volume":7315},{"time":1783998000000,"value":283,"open":281,"high":295,"low":281,"volume":1202},{"time":1784084400000,"value":283,"open":0,"high":0,"low":0,"volume":0},{"time":1784170800000,"value":290,"open":278,"high":290,"low":278,"volume":1848},{"time":1784257200000,"value":295,"open":290,"high":295,"low":290,"volume":1041},{"time":1784516400000,"value":290,"open":287,"high":305,"low":284.5,"volume":868},{"time":1784602800000,"value":290,"open":288,"high":298.5,"low":278,"volume":1316},{"time":1784689200000,"value":290,"open":289,"high":304.5,"low":282,"volume":892},{"time":1784775600000,"value":290,"open":300,"high":303.5,"low":290,"volume":2537},{"time":1784862000000,"value":290,"open":290,"high":290,"low":290,"volume":14522},{"time":1785121200000,"value":288,"open":283,"high":290,"low":276,"volume":10120},{"time":1785207600000,"value":276.5,"open":281,"high":281,"low":267,"volume":1426},{"time":1785294000000,"value":289.5,"open":290,"high":290,"low":280,"volume":7488},{"time":1785380400000,"value":295,"open":290,"high":295,"low":290,"volume":5252},{"time":1785466800000,"value":295,"open":0,"high":0,"low":0,"volume":0},{"time":1785726000000,"value":295,"open":295,"high":295,"low":295,"volume":2282},{"time":1785812400000,"value":293,"open":287,"high":293,"low":287,"volume":388},{"time":1785898800000,"value":289,"open":285,"high":289,"low":285,"volume":185},{"time":1785985200000,"value":295,"open":295,"high":295,"low":281,"volume":4915},{"time":1786071600000,"value":295,"open":295,"high":295,"low":295,"volume":56},{"time":1786330800000,"value":288,"open":285,"high":288,"low":285,"volume":1050},{"time":1786417200000,"value":290,"open":280,"high":299.5,"low":280,"volume":9324},{"time":1786503600000,"value":283,"open":299,"high":299,"low":281,"volume":1352},{"time":1786590000000,"value":280,"open":280.5,"high":281,"low":280,"volume":6424},{"time":1786676400000,"value":280,"open":280,"high":280,"low":280,"volume":500},{"time":1787022000000,"value":273,"open":280,"high":280,"low":271,"volume":5607},{"time":1787108400000,"value":275,"open":278,"high":280,"low":275,"volume":3023},{"time":1787194800000,"value":275,"open":277,"high":277,"low":275,"volume":9950},{"time":1787281200000,"value":275,"open":276,"high":276,"low":275,"volume":1790},{"time":1787540400000,"value":269.5,"open":266,"high":271,"low":266,"volume":814},{"time":1787626800000,"value":269.5,"open":0,"high":0,"low":0,"volume":0},{"time":1787713200000,"value":266,"open":266,"high":266,"low":265.5,"volume":600},{"time":1787799600000,"value":266.5,"open":266,"high":278.5,"low":265.5,"volume":915},{"time":1787886000000,"value":272,"open":265,"high":272,"low":265,"volume":6281},{"time":1788145200000,"value":280,"open":280,"high":280,"low":279,"volume":1284},{"time":1788231600000,"value":280,"open":270,"high":280,"low":270,"volume":3227},{"time":1788318000000,"value":277,"open":270,"high":280,"low":270,"volume":2993},{"time":1788404400000,"value":278,"open":278,"high":278,"low":278,"volume":100},{"time":1788490800000,"value":276,"open":275.5,"high":276,"low":275.5,"volume":110},{"time":1788750000000,"value":277,"open":289,"high":289,"low":277,"volume":189},{"time":1788836400000,"value":277,"open":277,"high":277,"low":277,"volume":96},{"time":1788922800000,"value":277,"open":0,"high":0,"low":0,"volume":0},{"time":1789009200000,"value":277,"open":277,"high":277,"low":268,"volume":2387},{"time":1789095600000,"value":277,"open":277,"high":277,"low":277,"volume":638},{"time":1789354800000,"value":288,"open":277,"high":288,"low":277,"volume":700},{"time":1789441200000,"value":278.5,"open":288,"high":288,"low":275,"volume":529},{"time":1789527600000,"value":281,"open":292,"high":292,"low":281,"volume":7446},{"time":1789614000000,"value":285,"open":281,"high":289,"low":280,"volume":3456},{"time":1789700400000,"value":281,"open":281,"high":281,"low":281,"volume":2421},{"time":1789959600000,"value":285,"open":281,"high":299,"low":281,"volume":1510},{"time":1790046000000,"value":300,"open":289,"high":300,"low":289,"volume":1544},{"time":1790132400000,"value":293,"open":285,"high":296,"low":285,"volume":250},{"time":1790218800000,"value":293,"open":297,"high":298.5,"low":286,"volume":830},{"time":1790305200000,"value":282.5,"open":281,"high":285,"low":280,"volume":1580},{"time":1790564400000,"value":285,"open":282.5,"high":285,"low":280,"volume":9384},{"time":1790650800000,"value":280,"open":280,"high":280,"low":280,"volume":9301},{"time":1790737200000,"value":285,"open":290,"high":290,"low":285,"volume":804},{"time":1790823600000,"value":285,"open":0,"high":0,"low":0,"volume":0},{"time":1790910000000,"value":285,"open":0,"high":0,"low":0,"volume":0}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":0,"low":0,"open":0,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/INTR-daily.json","registryStatus":"latest"}