{"ticker":"INVJ","name":"Inversora Juramento","sector":"Agro","description":"Empresa agropecuaria con actividades de producción, procesamiento y comercialización.","domain":null,"logo":"/assets/logos/INVJ.svg","currency":"ARS","exchange":"BYMA","settlement":"24hs","price":383.5,"previousClose":383,"change":0.13054830287206887,"changeAmount":0.5,"volume":14075,"volumeUnit":"shares","history":[{"time":1727751600000,"value":403,"open":403,"high":416,"low":400,"volume":33546,"native":{"c":"403","o":"403","h":"416","l":"400","v":"33546"},"nativeSource":{"file":"data/raw/2026-10-01T20-08-49.573Z/INVJ-daily.json","sha256":"b9f5658aa591a5afb9806b444779e4f7d9f0707031a49ea50d6afc34f696e04f","position":0}},{"time":1727838000000,"value":401.5,"open":403.5,"high":405.5,"low":400,"volume":32350,"native":{"c":"401.5","o":"403.5","h":"405.5","l":"400","v":"32350"},"nativeSource":{"file":"data/raw/2026-10-02T13-23-15.753Z/INVJ-daily.json","sha256":"dad5973b9ef5d92d5ed10ffcfa0d42e1a0ab8f1ba22760c28516bdf8668589b4","position":0}},{"time":1727924400000,"value":403,"open":401,"high":405,"low":400,"volume":46217},{"time":1728010800000,"value":410.5,"open":404,"high":415,"low":394.5,"volume":55052},{"time":1728270000000,"value":404,"open":415,"high":415,"low":400,"volume":25258},{"time":1728356400000,"value":404.5,"open":412,"high":417,"low":395,"volume":21415},{"time":1728442800000,"value":402,"open":404.5,"high":405,"low":391,"volume":26606},{"time":1728529200000,"value":413,"open":401,"high":418,"low":396,"volume":74390},{"time":1728874800000,"value":402.5,"open":406,"high":416,"low":399.5,"volume":42637},{"time":1728961200000,"value":401,"open":410.5,"high":410.5,"low":396,"volume":97528},{"time":1729047600000,"value":402,"open":403,"high":405,"low":398,"volume":25381},{"time":1729134000000,"value":390.5,"open":397,"high":405,"low":383,"volume":90100},{"time":1729220400000,"value":400,"open":402,"high":402,"low":387.5,"volume":47023},{"time":1729479600000,"value":395.5,"open":400,"high":405,"low":395,"volume":26643},{"time":1729566000000,"value":387,"open":397,"high":405,"low":385,"volume":42833},{"time":1729652400000,"value":384.5,"open":387,"high":390,"low":361,"volume":44055},{"time":1729738800000,"value":402,"open":375.5,"high":404.5,"low":375.5,"volume":70949},{"time":1729825200000,"value":403,"open":405,"high":405,"low":399,"volume":56877},{"time":1730084400000,"value":396.5,"open":403,"high":408,"low":394,"volume":60415},{"time":1730170800000,"value":395.5,"open":390,"high":401,"low":380,"volume":80913},{"time":1730257200000,"value":397,"open":400,"high":403,"low":391,"volume":47277},{"time":1730343600000,"value":388,"open":402,"high":403,"low":385.5,"volume":38734},{"time":1730430000000,"value":400,"open":400,"high":402.5,"low":392.5,"volume":71531},{"time":1730689200000,"value":404.5,"open":400,"high":405,"low":395.5,"volume":85952},{"time":1730775600000,"value":410.5,"open":405,"high":413,"low":393,"volume":108647},{"time":1730862000000,"value":422.5,"open":414,"high":425,"low":412,"volume":184109},{"time":1730948400000,"value":424,"open":423,"high":429,"low":420,"volume":98021},{"time":1731034800000,"value":421,"open":430,"high":430,"low":416,"volume":67127},{"time":1731294000000,"value":420.5,"open":420,"high":428,"low":415,"volume":52552},{"time":1731466800000,"value":423,"open":425,"high":425,"low":415.5,"volume":59938},{"time":1731553200000,"value":423.5,"open":423,"high":426,"low":415,"volume":102810},{"time":1731639600000,"value":441.5,"open":420,"high":451,"low":420,"volume":364220},{"time":1731985200000,"value":468.5,"open":450,"high":472,"low":450,"volume":161098},{"time":1732071600000,"value":471.5,"open":470,"high":480,"low":451.5,"volume":126963},{"time":1732158000000,"value":483.5,"open":480,"high":492,"low":470,"volume":258384},{"time":1732244400000,"value":483,"open":485,"high":493,"low":467,"volume":137010},{"time":1732503600000,"value":492,"open":482,"high":496.5,"low":467,"volume":160783},{"time":1732590000000,"value":491.5,"open":494,"high":496,"low":480,"volume":66682},{"time":1732676400000,"value":463,"open":499,"high":499,"low":460,"volume":90679},{"time":1732762800000,"value":485.5,"open":465,"high":490,"low":460,"volume":92377},{"time":1732849200000,"value":493,"open":495,"high":500,"low":485,"volume":64823},{"time":1733108400000,"value":490,"open":479,"high":498,"low":479,"volume":65836},{"time":1733194800000,"value":483.5,"open":489,"high":494,"low":482,"volume":111428},{"time":1733281200000,"value":463,"open":490,"high":492,"low":445,"volume":110101},{"time":1733367600000,"value":460.5,"open":478,"high":478,"low":456.5,"volume":82464},{"time":1733454000000,"value":448.5,"open":455,"high":470,"low":442,"volume":73951},{"time":1733713200000,"value":450,"open":450,"high":463,"low":443,"volume":73376},{"time":1733799600000,"value":446,"open":458,"high":458,"low":439,"volume":81125},{"time":1733886000000,"value":476.5,"open":460,"high":479,"low":443,"volume":55967},{"time":1733972400000,"value":479,"open":492,"high":492,"low":475,"volume":123657},{"time":1734058800000,"value":474,"open":470,"high":486,"low":470,"volume":95411},{"time":1734318000000,"value":477.5,"open":492,"high":492,"low":469,"volume":131280},{"time":1734404400000,"value":472.5,"open":455.5,"high":483,"low":455.5,"volume":140633},{"time":1734490800000,"value":448.5,"open":475,"high":479.5,"low":446,"volume":165118},{"time":1734577200000,"value":436.5,"open":447.5,"high":455,"low":433.5,"volume":67534},{"time":1734663600000,"value":436.5,"open":430,"high":448.5,"low":405,"volume":99478},{"time":1734922800000,"value":448.5,"open":449.5,"high":450,"low":437.5,"volume":58080},{"time":1735009200000,"value":448.5,"open":450,"high":465,"low":436,"volume":85541},{"time":1735182000000,"value":479.5,"open":450,"high":481,"low":450,"volume":208537},{"time":1735268400000,"value":468.5,"open":485,"high":485,"low":455,"volume":155138},{"time":1735527600000,"value":453.5,"open":470,"high":470,"low":451,"volume":61822},{"time":1735786800000,"value":442,"open":452,"high":452,"low":430,"volume":173331},{"time":1735873200000,"value":435.5,"open":445,"high":449,"low":424,"volume":118182},{"time":1736132400000,"value":441,"open":436,"high":473,"low":431.5,"volume":79730},{"time":1736218800000,"value":426,"open":445.5,"high":457.5,"low":423.5,"volume":122519},{"time":1736305200000,"value":419,"open":437.5,"high":439,"low":414,"volume":76494},{"time":1736391600000,"value":415.5,"open":426.5,"high":426.5,"low":413.5,"volume":85361},{"time":1736478000000,"value":416.5,"open":416,"high":424,"low":408,"volume":91503},{"time":1736737200000,"value":412,"open":414,"high":420,"low":402,"volume":74468},{"time":1736823600000,"value":419,"open":410,"high":419.5,"low":407,"volume":38302},{"time":1736910000000,"value":429,"open":423,"high":433,"low":420,"volume":86365},{"time":1736996400000,"value":419.5,"open":432,"high":432,"low":405,"volume":62308},{"time":1737082800000,"value":409,"open":420,"high":423.5,"low":401,"volume":52361},{"time":1737342000000,"value":419,"open":421,"high":423,"low":410,"volume":37037},{"time":1737428400000,"value":430,"open":422,"high":432,"low":422,"volume":44574},{"time":1737514800000,"value":444,"open":435,"high":460,"low":423,"volume":118966},{"time":1737601200000,"value":440.5,"open":446,"high":447,"low":435,"volume":34116},{"time":1737687600000,"value":444.5,"open":452,"high":460,"low":434.5,"volume":76057},{"time":1737946800000,"value":421,"open":447,"high":447.5,"low":404,"volume":40933},{"time":1738033200000,"value":411,"open":425,"high":426,"low":410,"volume":38807},{"time":1738119600000,"value":420,"open":429,"high":429,"low":409,"volume":53198},{"time":1738206000000,"value":428.5,"open":415,"high":433,"low":409,"volume":37164},{"time":1738292400000,"value":418,"open":429,"high":439,"low":416,"volume":28487},{"time":1738551600000,"value":412.5,"open":409,"high":423.5,"low":408,"volume":34334},{"time":1738638000000,"value":412.5,"open":413.5,"high":415.5,"low":409.5,"volume":36721},{"time":1738724400000,"value":408,"open":410,"high":418.5,"low":406.5,"volume":22930},{"time":1738810800000,"value":403,"open":406.5,"high":412.5,"low":402,"volume":27036},{"time":1738897200000,"value":392,"open":405,"high":412,"low":390,"volume":33910},{"time":1739156400000,"value":386,"open":408.5,"high":408.5,"low":383,"volume":58274},{"time":1739242800000,"value":365,"open":382,"high":393,"low":361,"volume":91092},{"time":1739329200000,"value":369,"open":368,"high":373,"low":349,"volume":70524},{"time":1739415600000,"value":374,"open":380,"high":382,"low":369,"volume":104138},{"time":1739502000000,"value":370,"open":375,"high":387.5,"low":367,"volume":66045},{"time":1739761200000,"value":353,"open":370,"high":370.5,"low":350,"volume":100221},{"time":1739847600000,"value":365,"open":353,"high":366,"low":351,"volume":56351},{"time":1739934000000,"value":371.5,"open":369,"high":390,"low":360,"volume":65744},{"time":1740020400000,"value":386,"open":366,"high":390,"low":366,"volume":52220},{"time":1740106800000,"value":381.5,"open":375,"high":395.5,"low":368,"volume":43185},{"time":1740366000000,"value":376.5,"open":399,"high":399,"low":372,"volume":16253},{"time":1740452400000,"value":347,"open":358.5,"high":379,"low":340,"volume":88415},{"time":1740538800000,"value":354,"open":363.5,"high":363.5,"low":347,"volume":51677},{"time":1740625200000,"value":358.5,"open":357,"high":363.5,"low":354.5,"volume":43582},{"time":1740711600000,"value":370.5,"open":360,"high":376,"low":350,"volume":60092},{"time":1741143600000,"value":365,"open":370,"high":388,"low":350,"volume":22292},{"time":1741230000000,"value":360,"open":353,"high":370,"low":353,"volume":12106},{"time":1741316400000,"value":351,"open":358,"high":364,"low":345,"volume":58876},{"time":1741575600000,"value":334.5,"open":355.5,"high":355.5,"low":310,"volume":54811},{"time":1741662000000,"value":325.5,"open":330,"high":341,"low":320,"volume":72592},{"time":1741748400000,"value":335,"open":330,"high":336.5,"low":322.5,"volume":29251},{"time":1741834800000,"value":327.5,"open":335.5,"high":340,"low":325.5,"volume":18707},{"time":1741921200000,"value":338.5,"open":322,"high":339,"low":321.5,"volume":25450},{"time":1742180400000,"value":335,"open":339,"high":345,"low":330,"volume":40421},{"time":1742266800000,"value":332,"open":341.5,"high":341.5,"low":327,"volume":28176},{"time":1742353200000,"value":331,"open":327.5,"high":339,"low":326,"volume":44133},{"time":1742439600000,"value":333,"open":338,"high":342,"low":325,"volume":24641},{"time":1742526000000,"value":337,"open":326,"high":338,"low":326,"volume":9894},{"time":1742871600000,"value":339.5,"open":344,"high":344,"low":328,"volume":61469},{"time":1742958000000,"value":346.5,"open":339,"high":349,"low":336,"volume":52540},{"time":1743044400000,"value":348,"open":348,"high":360.5,"low":335,"volume":27488},{"time":1743130800000,"value":348,"open":348.5,"high":360,"low":341.5,"volume":30756},{"time":1743390000000,"value":341.5,"open":348,"high":348,"low":327.5,"volume":28047},{"time":1743476400000,"value":348.5,"open":349.5,"high":349.5,"low":338,"volume":12692},{"time":1743649200000,"value":333.5,"open":347,"high":349,"low":320,"volume":33810},{"time":1743735600000,"value":306.5,"open":339.5,"high":339.5,"low":302,"volume":67345},{"time":1743994800000,"value":292,"open":305,"high":305,"low":286.5,"volume":51248},{"time":1744081200000,"value":267.5,"open":301,"high":301,"low":264,"volume":41711},{"time":1744167600000,"value":287.5,"open":274.5,"high":299,"low":250.5,"volume":64607},{"time":1744254000000,"value":275.5,"open":290,"high":299,"low":267,"volume":82696},{"time":1744340400000,"value":285.5,"open":276,"high":296.5,"low":276,"volume":48702},{"time":1744599600000,"value":321,"open":299,"high":323,"low":299,"volume":95915},{"time":1744686000000,"value":333.5,"open":319,"high":345,"low":319,"volume":54187},{"time":1744772400000,"value":312,"open":338.5,"high":346.5,"low":300,"volume":27130},{"time":1745204400000,"value":291.5,"open":301.5,"high":301.5,"low":283,"volume":21628},{"time":1745290800000,"value":284,"open":297,"high":297,"low":276.5,"volume":29079},{"time":1745377200000,"value":287.5,"open":290,"high":292,"low":278.5,"volume":47461},{"time":1745463600000,"value":288,"open":283,"high":295,"low":283,"volume":28726},{"time":1745550000000,"value":281,"open":289,"high":290,"low":276,"volume":30126},{"time":1745809200000,"value":277,"open":281.5,"high":283.5,"low":275,"volume":12835},{"time":1745895600000,"value":283.5,"open":273,"high":286.5,"low":273,"volume":14214},{"time":1745982000000,"value":281,"open":285,"high":290,"low":277.5,"volume":16998},{"time":1746414000000,"value":272,"open":274,"high":277,"low":265.5,"volume":16857},{"time":1746500400000,"value":283.5,"open":285,"high":289.5,"low":272,"volume":25137},{"time":1746586800000,"value":286.5,"open":282,"high":297,"low":278.5,"volume":25994},{"time":1746673200000,"value":282.5,"open":297,"high":297,"low":280,"volume":18517},{"time":1746759600000,"value":284,"open":275,"high":287,"low":271,"volume":21429},{"time":1747018800000,"value":290,"open":285,"high":293.5,"low":285,"volume":29043},{"time":1747105200000,"value":303.5,"open":295,"high":309,"low":286,"volume":53654},{"time":1747191600000,"value":327.5,"open":307.5,"high":333,"low":295.5,"volume":74978},{"time":1747278000000,"value":361,"open":330,"high":370,"low":320,"volume":169418},{"time":1747364400000,"value":368,"open":360,"high":377,"low":358,"volume":67479},{"time":1747623600000,"value":368,"open":350.5,"high":382,"low":350.5,"volume":38243},{"time":1747710000000,"value":355,"open":368,"high":368,"low":352,"volume":49296},{"time":1747796400000,"value":346,"open":351,"high":362,"low":345,"volume":39738},{"time":1747882800000,"value":342.5,"open":340.5,"high":350,"low":339,"volume":35466},{"time":1747969200000,"value":334,"open":357,"high":357,"low":326,"volume":23878},{"time":1748228400000,"value":329.5,"open":336.5,"high":341.5,"low":320,"volume":24713},{"time":1748314800000,"value":357,"open":336.5,"high":358,"low":326,"volume":80249},{"time":1748401200000,"value":348,"open":350,"high":359,"low":346,"volume":48837},{"time":1748487600000,"value":349.5,"open":359,"high":359,"low":348,"volume":27586},{"time":1748574000000,"value":343,"open":348.5,"high":348.5,"low":340,"volume":16865},{"time":1748833200000,"value":329,"open":343,"high":343,"low":326.5,"volume":29843},{"time":1748919600000,"value":328,"open":342,"high":342,"low":322.5,"volume":16507},{"time":1749006000000,"value":326,"open":328.5,"high":330,"low":326,"volume":17492},{"time":1749092400000,"value":322.5,"open":321,"high":325.5,"low":321,"volume":33079},{"time":1749178800000,"value":327.5,"open":320,"high":330,"low":320,"volume":25130},{"time":1749438000000,"value":323.5,"open":325,"high":331,"low":321,"volume":16705},{"time":1749524400000,"value":327.5,"open":320,"high":330,"low":319,"volume":19484},{"time":1749697200000,"value":316.5,"open":326,"high":326,"low":310.5,"volume":30690},{"time":1749783600000,"value":305,"open":310,"high":319.5,"low":302,"volume":22976},{"time":1750129200000,"value":295.5,"open":298,"high":300,"low":286.5,"volume":36133},{"time":1750215600000,"value":285.5,"open":295,"high":299,"low":281.5,"volume":24572},{"time":1750302000000,"value":291,"open":285,"high":295,"low":285,"volume":8704},{"time":1750647600000,"value":282,"open":293,"high":295,"low":276,"volume":50545},{"time":1750734000000,"value":290.5,"open":282.5,"high":292,"low":282,"volume":33979},{"time":1750820400000,"value":296,"open":294.5,"high":321,"low":294.5,"volume":41585},{"time":1750906800000,"value":290.5,"open":295.5,"high":296,"low":283,"volume":42463},{"time":1750993200000,"value":291.5,"open":281,"high":294,"low":281,"volume":12708},{"time":1751252400000,"value":279.5,"open":285,"high":290,"low":278.5,"volume":12859},{"time":1751338800000,"value":280,"open":270,"high":285.5,"low":270,"volume":16751},{"time":1751425200000,"value":279.5,"open":288.5,"high":289,"low":278,"volume":54319},{"time":1751511600000,"value":280,"open":279,"high":283.5,"low":276,"volume":25818},{"time":1751598000000,"value":288,"open":280,"high":289,"low":275,"volume":29535},{"time":1751857200000,"value":284,"open":291,"high":303,"low":282,"volume":47610},{"time":1751943600000,"value":289,"open":276,"high":290.5,"low":276,"volume":53570},{"time":1752202800000,"value":299.5,"open":295,"high":312,"low":286,"volume":109036},{"time":1752462000000,"value":304,"open":304.5,"high":309,"low":291,"volume":68637},{"time":1752548400000,"value":305,"open":298.5,"high":320,"low":290.5,"volume":50723},{"time":1752634800000,"value":307.5,"open":294.5,"high":312,"low":290.5,"volume":20408},{"time":1752721200000,"value":302.5,"open":310,"high":313.5,"low":295.5,"volume":54854},{"time":1752807600000,"value":303.5,"open":298,"high":312,"low":294,"volume":38059},{"time":1753066800000,"value":304,"open":295.5,"high":309.5,"low":290,"volume":52463},{"time":1753153200000,"value":301,"open":290.5,"high":302,"low":290.5,"volume":21769},{"time":1753239600000,"value":302,"open":290.5,"high":304,"low":290.5,"volume":11316},{"time":1753326000000,"value":350.5,"open":305,"high":357.5,"low":293,"volume":182996},{"time":1753412400000,"value":352.5,"open":343.5,"high":370,"low":343.5,"volume":124085},{"time":1753671600000,"value":330,"open":361.5,"high":362,"low":326,"volume":144804},{"time":1753758000000,"value":335,"open":326.5,"high":354,"low":320,"volume":97316},{"time":1753844400000,"value":329.5,"open":335.5,"high":344.5,"low":326,"volume":54194},{"time":1753930800000,"value":318.5,"open":342.5,"high":342.5,"low":314,"volume":116181},{"time":1754017200000,"value":322,"open":330,"high":330,"low":312,"volume":37409},{"time":1754276400000,"value":325,"open":324,"high":332.5,"low":324,"volume":30373},{"time":1754362800000,"value":321,"open":325.5,"high":332.5,"low":319,"volume":23807},{"time":1754449200000,"value":323,"open":315,"high":333.5,"low":310.5,"volume":50851},{"time":1754535600000,"value":313.5,"open":330,"high":330,"low":307.5,"volume":39048},{"time":1754622000000,"value":308,"open":313.5,"high":313.5,"low":301,"volume":22225},{"time":1754881200000,"value":313,"open":305,"high":317.5,"low":292,"volume":28160},{"time":1754967600000,"value":313,"open":308,"high":318,"low":302,"volume":34880},{"time":1755054000000,"value":316.5,"open":308,"high":334,"low":299,"volume":53483},{"time":1755140400000,"value":307,"open":320,"high":320,"low":305,"volume":27406},{"time":1755486000000,"value":302.5,"open":305,"high":311,"low":288,"volume":62936},{"time":1755572400000,"value":295.5,"open":302,"high":309.5,"low":290,"volume":15594},{"time":1755658800000,"value":296.5,"open":295,"high":307.5,"low":290.5,"volume":31451},{"time":1755745200000,"value":294,"open":295.5,"high":300,"low":290,"volume":15044},{"time":1755831600000,"value":292,"open":292,"high":299.5,"low":289,"volume":17315},{"time":1756090800000,"value":276.5,"open":290,"high":290,"low":275,"volume":83221},{"time":1756177200000,"value":275.5,"open":275,"high":287,"low":275,"volume":14242},{"time":1756263600000,"value":269.5,"open":272.5,"high":276.5,"low":268,"volume":19850},{"time":1756350000000,"value":276,"open":272,"high":279,"low":272,"volume":12822},{"time":1756436400000,"value":290,"open":268.5,"high":290,"low":260,"volume":21328},{"time":1756695600000,"value":279,"open":290,"high":290.5,"low":276,"volume":12260},{"time":1756782000000,"value":274,"open":275,"high":288,"low":265,"volume":17216},{"time":1756868400000,"value":280,"open":275,"high":287.5,"low":261,"volume":31297},{"time":1756954800000,"value":273,"open":278.5,"high":278.5,"low":264,"volume":33785},{"time":1757041200000,"value":273.5,"open":279,"high":286,"low":270,"volume":78906},{"time":1757300400000,"value":265,"open":268,"high":271,"low":225,"volume":87659},{"time":1757386800000,"value":263,"open":255.5,"high":282,"low":255,"volume":32329},{"time":1757473200000,"value":278.5,"open":254,"high":285,"low":251,"volume":48061},{"time":1757559600000,"value":282,"open":271.5,"high":290,"low":271.5,"volume":34125},{"time":1757646000000,"value":278,"open":286,"high":289.5,"low":273,"volume":91065},{"time":1757905200000,"value":268,"open":275,"high":276,"low":267,"volume":22959},{"time":1757991600000,"value":271.5,"open":264.5,"high":280,"low":264.5,"volume":55851},{"time":1758078000000,"value":270.5,"open":275,"high":284.5,"low":269,"volume":31803},{"time":1758164400000,"value":248,"open":267.5,"high":267.5,"low":240.5,"volume":57559},{"time":1758250800000,"value":236,"open":249,"high":250,"low":230,"volume":89789},{"time":1758510000000,"value":253,"open":245.5,"high":279,"low":236.5,"volume":172928},{"time":1758596400000,"value":282,"open":259.5,"high":285,"low":255,"volume":133343},{"time":1758682800000,"value":290,"open":289,"high":330,"low":283.5,"volume":97383},{"time":1758769200000,"value":272.5,"open":288.5,"high":288.5,"low":262.5,"volume":93239},{"time":1758855600000,"value":266.5,"open":269,"high":275,"low":253,"volume":163686},{"time":1759114800000,"value":273,"open":279.5,"high":281.5,"low":272,"volume":47833},{"time":1759201200000,"value":260,"open":270.5,"high":275.5,"low":259,"volume":89781},{"time":1759287600000,"value":264,"open":260.5,"high":272.5,"low":260.5,"volume":27748},{"time":1759374000000,"value":267.5,"open":259,"high":276,"low":259,"volume":22751},{"time":1759460400000,"value":274,"open":280,"high":298,"low":258,"volume":49637},{"time":1759719600000,"value":271.5,"open":280,"high":280,"low":266,"volume":39214},{"time":1759806000000,"value":279,"open":275,"high":288.5,"low":265.5,"volume":36423},{"time":1759892400000,"value":276.5,"open":283,"high":283,"low":271,"volume":17675},{"time":1759978800000,"value":292.5,"open":276.5,"high":295,"low":270,"volume":111858},{"time":1760324400000,"value":320.5,"open":298.5,"high":325,"low":282,"volume":137115},{"time":1760410800000,"value":290.5,"open":329,"high":339,"low":280,"volume":236572},{"time":1760497200000,"value":307,"open":285.5,"high":317.5,"low":285.5,"volume":155691},{"time":1760583600000,"value":304,"open":302.5,"high":314.5,"low":297,"volume":37686},{"time":1760670000000,"value":320,"open":307.5,"high":330,"low":307,"volume":110893},{"time":1760929200000,"value":357.5,"open":333,"high":385,"low":333,"volume":308590},{"time":1761015600000,"value":356,"open":370,"high":375,"low":345,"volume":187517},{"time":1761102000000,"value":341,"open":358,"high":360,"low":335,"volume":160967},{"time":1761188400000,"value":359,"open":350,"high":380,"low":350,"volume":342595},{"time":1761274800000,"value":348.5,"open":356,"high":363,"low":324,"volume":154539},{"time":1761534000000,"value":375,"open":381,"high":410,"low":356,"volume":317000},{"time":1761620400000,"value":377.5,"open":376,"high":389,"low":361,"volume":277801},{"time":1761706800000,"value":447,"open":380,"high":450,"low":370,"volume":388100},{"time":1761793200000,"value":428,"open":442,"high":447,"low":405,"volume":163380},{"time":1761879600000,"value":454,"open":429,"high":469,"low":428,"volume":309733},{"time":1762138800000,"value":472,"open":450,"high":500,"low":450,"volume":251877},{"time":1762225200000,"value":442,"open":454,"high":460,"low":430,"volume":139061},{"time":1762311600000,"value":454,"open":436,"high":469,"low":430,"volume":112236},{"time":1762398000000,"value":430,"open":460,"high":466,"low":424,"volume":61941},{"time":1762484400000,"value":416,"open":430,"high":440,"low":405,"volume":87505},{"time":1762743600000,"value":468,"open":430,"high":477,"low":430,"volume":187730},{"time":1762830000000,"value":512,"open":480,"high":530,"low":480,"volume":407011},{"time":1762916400000,"value":571,"open":520,"high":600,"low":520,"volume":452523},{"time":1763002800000,"value":549,"open":599,"high":639,"low":520,"volume":437314},{"time":1763089200000,"value":648,"open":568,"high":668,"low":568,"volume":733731},{"time":1763348400000,"value":711,"open":678,"high":778,"low":670,"volume":1094928},{"time":1763434800000,"value":686,"open":738,"high":753,"low":626,"volume":1003718},{"time":1763521200000,"value":646,"open":694,"high":740,"low":641,"volume":609027},{"time":1763607600000,"value":591,"open":642,"high":673,"low":572,"volume":561075},{"time":1763694000000,"value":569,"open":599,"high":607,"low":541,"volume":165759},{"time":1764039600000,"value":585,"open":585,"high":629,"low":520,"volume":406255},{"time":1764126000000,"value":606,"open":605,"high":615,"low":586,"volume":196878},{"time":1764212400000,"value":650,"open":610,"high":660,"low":599,"volume":424675},{"time":1764298800000,"value":651,"open":650,"high":670,"low":620,"volume":358091},{"time":1764558000000,"value":645,"open":672,"high":675,"low":622,"volume":347723},{"time":1764644400000,"value":654,"open":670,"high":675,"low":640,"volume":404800},{"time":1764730800000,"value":639,"open":653,"high":653,"low":616,"volume":392080},{"time":1764817200000,"value":635,"open":654,"high":654,"low":635,"volume":247379},{"time":1764903600000,"value":638,"open":635,"high":660,"low":611,"volume":408018},{"time":1765249200000,"value":610,"open":640,"high":640,"low":590,"volume":204456},{"time":1765335600000,"value":600,"open":614,"high":615,"low":587,"volume":172263},{"time":1765422000000,"value":580,"open":613,"high":614,"low":561,"volume":191389},{"time":1765508400000,"value":584,"open":571,"high":596,"low":562,"volume":251196},{"time":1765767600000,"value":570,"open":580,"high":589,"low":563,"volume":202700},{"time":1765854000000,"value":562,"open":586,"high":586,"low":545,"volume":474166},{"time":1765940400000,"value":554,"open":560,"high":577,"low":540,"volume":146344},{"time":1766026800000,"value":578,"open":549,"high":583,"low":549,"volume":125232},{"time":1766113200000,"value":570,"open":585,"high":585,"low":547,"volume":137683},{"time":1766372400000,"value":559,"open":580,"high":580,"low":556,"volume":126964},{"time":1766458800000,"value":580,"open":568,"high":610,"low":547,"volume":187798},{"time":1766545200000,"value":593,"open":582,"high":598,"low":576,"volume":34849},{"time":1766718000000,"value":606,"open":565,"high":616,"low":565,"volume":271125},{"time":1766977200000,"value":605,"open":609,"high":645,"low":587,"volume":353675},{"time":1767063600000,"value":596,"open":595,"high":610,"low":565,"volume":233416},{"time":1767322800000,"value":565,"open":595,"high":600,"low":559,"volume":435744},{"time":1767582000000,"value":549,"open":560,"high":570,"low":525,"volume":261161},{"time":1767668400000,"value":561,"open":548,"high":577,"low":547,"volume":140648},{"time":1767754800000,"value":539,"open":560,"high":574,"low":535,"volume":131837},{"time":1767841200000,"value":544,"open":541,"high":585,"low":520,"volume":139606},{"time":1767927600000,"value":558,"open":553,"high":570,"low":549,"volume":202412},{"time":1768186800000,"value":549,"open":546,"high":572,"low":532,"volume":185708},{"time":1768273200000,"value":540,"open":542,"high":556,"low":535,"volume":233704},{"time":1768359600000,"value":525,"open":537,"high":550,"low":504,"volume":224313},{"time":1768446000000,"value":497,"open":517,"high":535,"low":470,"volume":384052},{"time":1768532400000,"value":509,"open":503,"high":525,"low":483,"volume":178374},{"time":1768791600000,"value":499,"open":509,"high":510,"low":486,"volume":214729},{"time":1768878000000,"value":487,"open":495,"high":495,"low":475,"volume":245766},{"time":1768964400000,"value":521,"open":483,"high":532,"low":468,"volume":218564},{"time":1769050800000,"value":525,"open":526,"high":530,"low":497,"volume":241150},{"time":1769137200000,"value":521,"open":515,"high":529,"low":510,"volume":135398},{"time":1769396400000,"value":533,"open":525,"high":545,"low":519,"volume":184912},{"time":1769482800000,"value":572,"open":534,"high":582,"low":525,"volume":267229},{"time":1769569200000,"value":557,"open":570,"high":596,"low":530,"volume":422188},{"time":1769655600000,"value":542,"open":552,"high":558,"low":520,"volume":345953},{"time":1769742000000,"value":541,"open":542,"high":551,"low":521,"volume":184673},{"time":1770001200000,"value":528,"open":546,"high":550,"low":510,"volume":213441},{"time":1770087600000,"value":509,"open":522,"high":533,"low":501,"volume":174996},{"time":1770174000000,"value":495,"open":517,"high":517,"low":486,"volume":209120},{"time":1770260400000,"value":483,"open":490,"high":492,"low":470,"volume":279366},{"time":1770346800000,"value":572,"open":498,"high":575,"low":498,"volume":646680},{"time":1770606000000,"value":599,"open":560,"high":624,"low":560,"volume":576462},{"time":1770692400000,"value":588,"open":610,"high":623,"low":565,"volume":227242},{"time":1770778800000,"value":560,"open":595,"high":595,"low":550,"volume":203875},{"time":1770865200000,"value":527,"open":574,"high":574,"low":512,"volume":149317},{"time":1770951600000,"value":530,"open":535,"high":536,"low":511,"volume":54421},{"time":1771383600000,"value":490,"open":535,"high":542,"low":482,"volume":268058},{"time":1771470000000,"value":493,"open":491,"high":504,"low":470,"volume":160779},{"time":1771556400000,"value":523,"open":496,"high":539,"low":496,"volume":137935},{"time":1771815600000,"value":484,"open":536,"high":538,"low":475,"volume":147936},{"time":1771902000000,"value":491,"open":490,"high":502,"low":476,"volume":58472},{"time":1771988400000,"value":494,"open":491,"high":510,"low":482,"volume":70189},{"time":1772074800000,"value":495,"open":505,"high":508,"low":485,"volume":51105},{"time":1772161200000,"value":477,"open":508,"high":508,"low":470,"volume":72925},{"time":1772420400000,"value":473,"open":480,"high":487,"low":455,"volume":49266},{"time":1772506800000,"value":451,"open":460,"high":469,"low":440,"volume":71426},{"time":1772593200000,"value":456,"open":456,"high":464,"low":440,"volume":54445},{"time":1772679600000,"value":447,"open":458,"high":460,"low":430,"volume":88004},{"time":1772766000000,"value":445,"open":453,"high":456,"low":440,"volume":45224},{"time":1773025200000,"value":441,"open":441,"high":457,"low":430,"volume":158380},{"time":1773111600000,"value":497,"open":451,"high":499,"low":443,"volume":226655},{"time":1773198000000,"value":526,"open":518,"high":548,"low":509,"volume":148270},{"time":1773284400000,"value":500,"open":525,"high":530,"low":493,"volume":71301},{"time":1773370800000,"value":499,"open":500,"high":517,"low":478,"volume":54022},{"time":1773630000000,"value":477,"open":490,"high":509,"low":460,"volume":132273},{"time":1773716400000,"value":460,"open":475,"high":499,"low":458,"volume":125771},{"time":1773802800000,"value":460,"open":458,"high":469,"low":453,"volume":91137},{"time":1773889200000,"value":459,"open":460,"high":463,"low":450,"volume":103853},{"time":1773975600000,"value":457,"open":470,"high":472,"low":456,"volume":68885},{"time":1774234800000,"value":468,"open":461,"high":477,"low":457,"volume":21910},{"time":1774407600000,"value":468,"open":465,"high":483,"low":463,"volume":44869},{"time":1774494000000,"value":457,"open":489,"high":489,"low":455,"volume":48424},{"time":1774580400000,"value":459,"open":460,"high":465,"low":445,"volume":97370},{"time":1774839600000,"value":477,"open":459,"high":483,"low":455,"volume":60899},{"time":1774926000000,"value":508,"open":480,"high":510,"low":480,"volume":149622},{"time":1775012400000,"value":502,"open":510,"high":512,"low":498,"volume":61755},{"time":1775444400000,"value":498,"open":496,"high":507,"low":481,"volume":33602},{"time":1775530800000,"value":486,"open":500,"high":505,"low":481,"volume":42784},{"time":1775617200000,"value":492,"open":485,"high":522,"low":485,"volume":44196},{"time":1775703600000,"value":489,"open":491,"high":497,"low":470,"volume":34908},{"time":1775790000000,"value":481,"open":484,"high":487,"low":478,"volume":42557},{"time":1776049200000,"value":495,"open":485,"high":499,"low":480,"volume":58042},{"time":1776135600000,"value":487,"open":495,"high":502,"low":482,"volume":32310},{"time":1776222000000,"value":480,"open":480,"high":488,"low":480,"volume":20783},{"time":1776308400000,"value":477,"open":475,"high":490,"low":474,"volume":44136},{"time":1776394800000,"value":471,"open":481,"high":502,"low":458,"volume":38086},{"time":1776654000000,"value":464,"open":483,"high":483,"low":462,"volume":47366},{"time":1776740400000,"value":466,"open":462,"high":470,"low":462,"volume":16583},{"time":1776826800000,"value":463,"open":465,"high":470,"low":458,"volume":48925},{"time":1776913200000,"value":450,"open":460,"high":470,"low":445,"volume":57586},{"time":1776999600000,"value":448,"open":451,"high":463,"low":440,"volume":52677},{"time":1777258800000,"value":452,"open":457,"high":457,"low":435,"volume":118337},{"time":1777345200000,"value":447,"open":451,"high":456,"low":437,"volume":30345},{"time":1777431600000,"value":447,"open":454,"high":465,"low":445,"volume":44509},{"time":1777518000000,"value":450,"open":449,"high":451,"low":445,"volume":15396},{"time":1777863600000,"value":439,"open":456,"high":456,"low":436,"volume":53513},{"time":1777950000000,"value":437,"open":443,"high":444,"low":433,"volume":32355},{"time":1778036400000,"value":444,"open":440,"high":449,"low":430,"volume":109022},{"time":1778122800000,"value":443,"open":446,"high":465,"low":440,"volume":90836},{"time":1778209200000,"value":439,"open":443,"high":448,"low":431,"volume":24849},{"time":1778468400000,"value":434,"open":431,"high":452,"low":415,"volume":88056},{"time":1778554800000,"value":420,"open":431,"high":432,"low":415,"volume":93785},{"time":1778641200000,"value":425,"open":431,"high":440,"low":415,"volume":74505},{"time":1778727600000,"value":425,"open":421,"high":428,"low":419,"volume":35735},{"time":1778814000000,"value":417,"open":420,"high":435,"low":410,"volume":96076},{"time":1779073200000,"value":416,"open":425,"high":425,"low":413,"volume":42995},{"time":1779159600000,"value":414,"open":416,"high":425,"low":411,"volume":35694},{"time":1779246000000,"value":413,"open":413,"high":428,"low":411,"volume":51024},{"time":1779332400000,"value":418,"open":411,"high":430,"low":410,"volume":46686},{"time":1779418800000,"value":444,"open":426,"high":450,"low":425,"volume":46228},{"time":1779764400000,"value":482,"open":444,"high":486,"low":437,"volume":193242},{"time":1779850800000,"value":478,"open":481,"high":507,"low":472,"volume":236319},{"time":1779937200000,"value":475,"open":476,"high":506,"low":468,"volume":101900},{"time":1780023600000,"value":494,"open":480,"high":510,"low":470,"volume":159205},{"time":1780282800000,"value":491,"open":501,"high":518,"low":484,"volume":78472},{"time":1780369200000,"value":483,"open":490,"high":496,"low":460,"volume":67833},{"time":1780455600000,"value":461,"open":481,"high":488,"low":460,"volume":60370},{"time":1780542000000,"value":465,"open":467,"high":467,"low":450,"volume":46373},{"time":1780628400000,"value":443,"open":467,"high":467,"low":435,"volume":87562},{"time":1780887600000,"value":443,"open":455,"high":461,"low":443,"volume":28596},{"time":1780974000000,"value":442,"open":449,"high":460,"low":437,"volume":60166},{"time":1781060400000,"value":428,"open":440,"high":443,"low":425,"volume":41122},{"time":1781146800000,"value":446,"open":427,"high":454,"low":421,"volume":70991},{"time":1781233200000,"value":440,"open":446,"high":453,"low":432,"volume":137444},{"time":1781578800000,"value":425,"open":445,"high":455,"low":422,"volume":55395},{"time":1781665200000,"value":437,"open":438,"high":440,"low":431,"volume":12084},{"time":1781751600000,"value":436,"open":440,"high":448,"low":435,"volume":65532},{"time":1781838000000,"value":434,"open":430,"high":444,"low":428,"volume":13052},{"time":1782097200000,"value":441,"open":427,"high":446,"low":427,"volume":23199},{"time":1782183600000,"value":427,"open":432,"high":444,"low":424,"volume":40178},{"time":1782270000000,"value":413,"open":440,"high":440,"low":406,"volume":112597},{"time":1782356400000,"value":418,"open":415,"high":433,"low":412,"volume":44312},{"time":1782442800000,"value":423,"open":422,"high":435,"low":415,"volume":48136},{"time":1782702000000,"value":427,"open":418,"high":429,"low":402,"volume":58335},{"time":1782788400000,"value":435,"open":437,"high":445,"low":421,"volume":77313},{"time":1782874800000,"value":435,"open":440,"high":440,"low":430,"volume":36714},{"time":1782961200000,"value":444,"open":429,"high":446,"low":429,"volume":70403},{"time":1783047600000,"value":436,"open":441,"high":441,"low":425,"volume":54176},{"time":1783306800000,"value":441,"open":431,"high":444,"low":430,"volume":26227},{"time":1783393200000,"value":433,"open":430,"high":441,"low":429,"volume":29318},{"time":1783479600000,"value":433,"open":440,"high":440,"low":420,"volume":49186},{"time":1783652400000,"value":441,"open":435,"high":445,"low":433,"volume":8420},{"time":1783911600000,"value":438,"open":445,"high":448,"low":436,"volume":33255},{"time":1783998000000,"value":430,"open":429,"high":444,"low":418,"volume":67989},{"time":1784084400000,"value":433,"open":427,"high":437,"low":423,"volume":32884},{"time":1784170800000,"value":426,"open":432,"high":433,"low":424,"volume":51532},{"time":1784257200000,"value":426,"open":431,"high":431,"low":418,"volume":55509},{"time":1784516400000,"value":428,"open":434,"high":434,"low":422,"volume":34622},{"time":1784602800000,"value":428,"open":432,"high":436,"low":426,"volume":20000},{"time":1784689200000,"value":436,"open":433,"high":441,"low":423,"volume":27416},{"time":1784775600000,"value":429,"open":439,"high":439,"low":420,"volume":61799},{"time":1784862000000,"value":431,"open":433,"high":437,"low":427,"volume":46384},{"time":1785121200000,"value":443,"open":438,"high":465,"low":428,"volume":64672},{"time":1785207600000,"value":438,"open":443,"high":462,"low":430,"volume":92690},{"time":1785294000000,"value":428,"open":430,"high":430,"low":417,"volume":72526},{"time":1785380400000,"value":427,"open":437,"high":437,"low":419,"volume":49245},{"time":1785466800000,"value":425,"open":421,"high":430,"low":417,"volume":42785},{"time":1785726000000,"value":423,"open":422,"high":431,"low":417,"volume":14353},{"time":1785812400000,"value":410,"open":426,"high":426,"low":405,"volume":73636},{"time":1785898800000,"value":411,"open":416,"high":416,"low":407,"volume":48452},{"time":1785985200000,"value":414,"open":412,"high":420,"low":406,"volume":70834},{"time":1786071600000,"value":415,"open":412,"high":424,"low":412,"volume":54149},{"time":1786330800000,"value":416,"open":414,"high":421,"low":402,"volume":83717},{"time":1786417200000,"value":421,"open":413,"high":435,"low":412,"volume":40138},{"time":1786503600000,"value":427,"open":415,"high":430,"low":413,"volume":64941},{"time":1786590000000,"value":418,"open":424,"high":425,"low":415,"volume":49826},{"time":1786676400000,"value":417,"open":418,"high":420,"low":412,"volume":70064},{"time":1787022000000,"value":410,"open":411,"high":419,"low":407,"volume":58305},{"time":1787108400000,"value":417,"open":412,"high":428,"low":411,"volume":17466},{"time":1787194800000,"value":420,"open":418,"high":423,"low":411,"volume":17888},{"time":1787281200000,"value":431,"open":417,"high":431,"low":400,"volume":52645},{"time":1787540400000,"value":429,"open":428,"high":433,"low":424,"volume":16725},{"time":1787626800000,"value":423,"open":430,"high":430,"low":422,"volume":17526},{"time":1787713200000,"value":430,"open":422,"high":431,"low":421,"volume":29447},{"time":1787799600000,"value":422,"open":430,"high":430,"low":419,"volume":59622},{"time":1787886000000,"value":421,"open":420,"high":424,"low":420,"volume":5683},{"time":1788145200000,"value":419,"open":428,"high":428,"low":418,"volume":29262},{"time":1788231600000,"value":418,"open":417,"high":424,"low":410,"volume":31559},{"time":1788318000000,"value":420,"open":415,"high":425,"low":415,"volume":26472},{"time":1788404400000,"value":424,"open":416,"high":435,"low":414,"volume":38505},{"time":1788490800000,"value":419,"open":427,"high":427,"low":419,"volume":25999},{"time":1788750000000,"value":419,"open":420,"high":428,"low":419,"volume":26039},{"time":1788836400000,"value":420,"open":420,"high":422,"low":415,"volume":28625},{"time":1788922800000,"value":421,"open":414,"high":425,"low":414,"volume":41281},{"time":1789009200000,"value":420,"open":423,"high":424,"low":417,"volume":30621},{"time":1789095600000,"value":423,"open":426,"high":429,"low":421,"volume":18538},{"time":1789354800000,"value":420,"open":425,"high":425,"low":417,"volume":37741},{"time":1789441200000,"value":420,"open":417,"high":429,"low":415,"volume":18234},{"time":1789527600000,"value":419,"open":422,"high":424,"low":416,"volume":18565},{"time":1789614000000,"value":422,"open":412,"high":435,"low":412,"volume":21695},{"time":1789700400000,"value":426,"open":419,"high":439,"low":415,"volume":30007},{"time":1789959600000,"value":416,"open":418,"high":427,"low":400,"volume":38631},{"time":1790046000000,"value":417,"open":415,"high":426,"low":408,"volume":23656},{"time":1790132400000,"value":412,"open":420,"high":422,"low":407,"volume":37204},{"time":1790218800000,"value":409,"open":416,"high":416,"low":400,"volume":19922},{"time":1790305200000,"value":405,"open":410,"high":413,"low":404,"volume":12559},{"time":1790564400000,"value":385,"open":410,"high":410,"low":383,"volume":96767},{"time":1790650800000,"value":381.5,"open":400,"high":400,"low":380,"volume":59703},{"time":1790737200000,"value":384.5,"open":396.5,"high":397.5,"low":375,"volume":26149},{"time":1790823600000,"value":383,"open":386,"high":389,"low":380,"volume":12161},{"time":1790910000000,"value":383.5,"open":380,"high":402,"low":378,"volume":14075}],"asOf":"2026-10-02T03:00:00.000Z","status":"eod","high":402,"low":378,"open":380,"rawHistoryFile":"data/raw/2026-10-03T07-25-22.800Z/INVJ-daily.json","registryStatus":"latest"}