{"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":538,"n_cols":7,"rows_kept":538,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["INTR","22/6/2026",291,291,291,50,292]
["INTR","19/6/2026",309,309,287,16411,298]
["INTR","18/6/2026",298,298,298,5700,300]
["INTR","17/6/2026",300,300,300,92,299]
["INTR","16/6/2026",300,305,299,2003,298.5]
["INTR","12/6/2026",302.5,303,292,26151,303]
["INTR","11/6/2026",310,312,301,33189,305]
["INTR","10/6/2026",305,305,305,500,305]
["INTR","9/6/2026",306,306,305,1403,304]
["INTR","8/6/2026",307,307,304,2991,303]
["INTR","5/6/2026",298,298,290,304,296]
["INTR","4/6/2026",308,311,308,1828,310]
["INTR","3/6/2026",310,310,308,745,318]
["INTR","2/6/2026",313,318,310,8768,320]
["INTR","1/6/2026",320,333,318,11977,320.5]
["INTR","29/5/2026",316,325,313,3174,313]
["INTR","28/5/2026",319,320,310,3831,312]
["INTR","27/5/2026",310,315,310,12478,315]
["INTR","26/5/2026",310,315,301,10387,303.5]
["INTR","22/5/2026",300,310,290,2543,302]
["INTR","21/5/2026",304,319,300,4898,315]
["INTR","20/5/2026",302,315,302,326,308]
["INTR","19/5/2026",296,296,296,188,300]
["INTR","18/5/2026",300,300,300,200,302]
["INTR","15/5/2026",310,310,305.5,6400,305]
["INTR","14/5/2026",305,310,305,1292,315]
["INTR","13/5/2026",312,315,302,4887,312]
["INTR","12/5/2026",308,312,308,3447,310.5]
["INTR","11/5/2026",302,302,302,64,300]
["INTR","8/5/2026",308,311,308,5332,310]
["INTR","7/5/2026",312,312,308,5492,312]
["INTR","6/5/2026",312,321,312,1247,318.5]
["INTR","5/5/2026",320,320,308,3454,320]
["INTR","4/5/2026",312,325,312,2580,321]
["INTR","30/4/2026",325,326,309,20718,311.5]
["INTR","29/4/2026",312,312,311.5,200,307]
["INTR","28/4/2026",306,311,306,7002,309.5]
["INTR","27/4/2026",320,321,306,4182,314]
["INTR","24/4/2026",314,314,314,300,313]
["INTR","23/4/2026",312,318,304,1176,311.5]
["INTR","22/4/2026",315,315,311.5,712,311]
["INTR","21/4/2026",312,320,306,4318,312.5]
["INTR","20/4/2026",306,313,306,7121,314]
["INTR","17/4/2026",316,316,300,2585,306.5]
["INTR","16/4/2026",326,330,300,8199,320]
["INTR","15/4/2026",310,325.5,300,18608,319]
["INTR","14/4/2026",321.5,322,305,11489,314.5]
["INTR","13/4/2026",309,316,306,4659,313]
["INTR","10/4/2026",320,325,312,1095,320]
["INTR","9/4/2026",324,324,310,2958,327.5]
["INTR","8/4/2026",320,344,304,34443,331]
["INTR","7/4/2026",312,331,312,832,327]
["INTR","6/4/2026",310,331,309.5,2874,321]
["INTR","1/4/2026",325,331,310,8278,319]
["INTR","31/3/2026",310,320,290,3380,309.5]
["INTR","30/3/2026",319,319,306,759,312]
["INTR","27/3/2026",331,331,294,11039,319.5]
["INTR","26/3/2026",332,332,302,8145,331]
["INTR","25/3/2026",322,335,317,8014,330]
["INTR","23/3/2026",345,347,330,250,337]
["INTR","20/3/2026",310,347,310,8152,316]
["INTR","19/3/2026",322,322,305,8871,325]
["INTR","18/3/2026",340,340,300,7942,340]
["INTR","17/3/2026",332,340,332,642,342]
["INTR","16/3/2026",342,345,327.5,5256,349.5]
["INTR","13/3/2026",360,360,329,8338,356]
["INTR","12/3/2026",385,385,356,7820,387.5]
["INTR","11/3/2026",419,430,380,13780,421]
["INTR","10/3/2026",315,430,315,13124,316]
["INTR","9/3/2026",315,316,315,1543,320]
["INTR","6/3/2026",313.5,320,313.5,672,313.5]
["INTR","5/3/2026",320,320,304,10574,320]
["INTR","4/3/2026",320,325,320,5550,320]
["INTR","3/3/2026",328,328,328,91,330]
["INTR","2/3/2026",328,328,320,4400,335]
["INTR","27/2/2026",341,341,320,975,340.5]
["INTR","26/2/2026",340,341,332,1073,350]
["INTR","25/2/2026",345,350,345,1718,345]
["INTR","24/2/2026",340,345,340,468,350]
["INTR","20/2/2026",356,356,350,298,345]
["INTR","19/2/2026",330,345,330,7003,330]
["INTR","18/2/2026",337,338,330,1979,345]
["INTR","13/2/2026",355,355,345,2880,352.5]
["INTR","12/2/2026",369,369,350,709,360]
["INTR","11/2/2026",360,360,360,1119,365]
["INTR","10/2/2026",362,367,354,6813,375]
["INTR","9/2/2026",353,375,353,1215,350]
["INTR","5/2/2026",360,360,348,1008,360]
["INTR","4/2/2026",360,360,352,5303,360]
["INTR","3/2/2026",360,365,360,3629,370.5]
["INTR","2/2/2026",383.5,385,370,1657,371.5]
["INTR","30/1/2026",375,380,368,4699,389]
["INTR","29/1/2026",390,390,385,1413,394.5]
["INTR","28/1/2026",385,394.5,372,2183,396.5]
["INTR","27/1/2026",376,400,376,3685,376]
["INTR","26/1/2026",370,376,361,824,384]
["INTR","23/1/2026",380,384,380,407,372]
["INTR","22/1/2026",372,372,372,733,370]
["INTR","21/1/2026",370,370,370,50,358.5]
["INTR","20/1/2026",355,360,351,636,351]
["INTR","19/1/2026",351,351,351,321,357]
["INTR","16/1/2026",360,365,356,1202,360]
["INTR","15/1/2026",360,360,360,100,370]
["INTR","14/1/2026",360,360,360,776,362]
["INTR","13/1/2026",362,362,362,528,362]
["INTR","12/1/2026",375,375,362,1443,375]
["INTR","9/1/2026",375,375,375,98,375]
["INTR","8/1/2026",375,375,366,150,375]
["INTR","7/1/2026",375,375,375,50,380]
["INTR","6/1/2026",380,380,380,660,372]
["INTR","5/1/2026",370,370,370,302,378.5]
["INTR","2/1/2026",382,382,370,947,382.5]
["INTR","30/12/2025",386,390.5,378,911,394.5]
["INTR","29/12/2025",404,404,402,211,385]
["INTR","26/12/2025",394,394,385.5,349,385.5]
["INTR","24/12/2025",376,387,376,314,388]
["INTR","23/12/2025",385,385,385,50,396]
["INTR","22/12/2025",410,410,385,4091,396]
["INTR","19/12/2025",384,396,384,487,384]
["INTR","17/12/2025",380,384,372,1182,390]
["INTR","16/12/2025",393.5,393.5,383,2433,393.5]
["INTR","15/12/2025",390,398,390,719,391]
["INTR","12/12/2025",395.5,395.5,395.5,115,402]
["INTR","11/12/2025",400,407,382,12100,400]
["INTR","10/12/2025",400,400,388,8132,403]
["INTR","9/12/2025",403,412,400,6519,412]
["INTR","5/12/2025",408,408,408,207,429]
["INTR","4/12/2025",430,430,405,5359,410]
["INTR","3/12/2025",425,430,400,10109,423]
["INTR","2/12/2025",400,425,381,20914,390]
["INTR","1/12/2025",410,419,382,1558,395]
["INTR","18/11/2025",408,408,400,1736,416]
["INTR","17/11/2025",445,445,400,5762,429]
["INTR","14/11/2025",420,435,391,54507,406]
["INTR","13/11/2025",398,398,398,550,410]
["INTR","12/11/2025",420,420,410,417,384]
["INTR","11/11/2025",410,415,396,35907,393.5]
["INTR","10/11/2025",375,384,370,5100,372.5]
["INTR","7/11/2025",371,375,370.5,395,428]
["INTR","6/11/2025",428,428,392,37606,428]
["INTR","5/11/2025",469,469,427,2264,448]
["INTR","4/11/2025",462,462,432,4698,470]
["INTR","3/11/2025",499,499,499,300,460]
["INTR","31/10/2025",430,480,430,18063,412]
["INTR","30/10/2025",379,432,379,27305,363]
["INTR","29/10/2025",345,370,345,107011,337.5]
["INTR","28/10/2025",309,340,304,18943,320]
["INTR","27/10/2025",320,380,315,7402,300]
["INTR","24/10/2025",309,319,299,10863,295]
["INTR","23/10/2025",290,310,290,17805,296]
["INTR","22/10/2025",294,294,294,150,296]
["INTR","21/10/2025",300,300,285,8790,299.5]
["INTR","20/10/2025",295,299,295,315,287]
["INTR","17/10/2025",285.5,310,280,17488,296]
["INTR","16/10/2025",296,315,295,18561,290]
["INTR","15/10/2025",289,290,286,839,286]
["INTR","14/10/2025",287,287,287,100,293]
["INTR","13/10/2025",296,300,290,9498,295]
["INTR","9/10/2025",295,300,281,1436,290]
["INTR","8/10/2025",292,292,292,100,295]
["INTR","7/10/2025",300,300,300,627,300]
["INTR","6/10/2025",295,295,295,100,295]
["INTR","3/10/2025",295,295,295,50,297]
["INTR","2/10/2025",304,304,297,1050,289.5]
["INTR","1/10/2025",300,300,300,205,299]
["INTR","30/9/2025",300,300,295,371,300]
["INTR","29/9/2025",300,300,291,307,291]
["INTR","26/9/2025",290,291,290,708,290]
["INTR","25/9/2025",315,315,290,467,300]
["INTR","24/9/2025",300,300,300,562,295]
["INTR","22/9/2025",302,302,291,1739,291.5]
["INTR","19/9/2025",291.5,291.5,291.5,100,302.5]
["INTR","18/9/2025",310,310,293,1325,310]
["INTR","17/9/2025",311,326,310,350,313.5]
["INTR","16/9/2025",320,336,313.5,780,325]
["INTR","15/9/2025",325,325,325,354,312.5]
["INTR","12/9/2025",325,325,309.5,685,318]
["INTR","11/9/2025",319,319,318,211,319]
["INTR","10/9/2025",319,320,318,595,320]
["INTR","9/9/2025",320,324.5,320,1330,324.5]
["INTR","8/9/2025",360,360,360,54,360]
["INTR","5/9/2025",350,350,350,520,359]
["INTR","4/9/2025",361.5,361.5,359,172,361.5]
["INTR","3/9/2025",361.5,361.5,361.5,436,365]
["INTR","2/9/2025",360,360,360,50,360.5]
["INTR","1/9/2025",361,361.5,351,1049,361]
["INTR","29/8/2025",361.5,361.5,350,408,358.5]
["INTR","28/8/2025",363.5,363.5,358.5,316,357]
["INTR","27/8/2025",360,370,360,587,360]
["INTR","26/8/2025",360,360,360,100,360]
["INTR","25/8/2025",353,360,353,2313,352]
["INTR","22/8/2025",352,352,352,136,352]
["INTR","21/8/2025",352,352,352,227,370]
["INTR","20/8/2025",358,370,358,750,361]
["INTR","19/8/2025",370,370,360,642,368.5]
["INTR","18/8/2025",371,375,358,2865,368]
["INTR","14/8/2025",367.5,370,367.5,447,372.5]
["INTR","13/8/2025",375,375,375,450,375]
["INTR","12/8/2025",375,375,375,800,375]
["INTR","11/8/2025",375,375,375,88,375]
["INTR","8/8/2025",375,375,375,183,376]
["INTR","7/8/2025",376,376,376,94,380]
["INTR","6/8/2025",380,393,380,974,379]
["INTR","5/8/2025",366,380,366,836,385]
["INTR","4/8/2025",390,390,371,1050,390]
["INTR","1/8/2025",390,399,390,301,400]
["INTR","31/7/2025",400,400,400,350,399.5]
["INTR","30/7/2025",390,400,380,9225,400]
["INTR","29/7/2025",400.5,400.5,400.5,247,376.5]
["INTR","28/7/2025",378,400,378,16025,389]
["INTR","25/7/2025",395,395,395,136,399.5]
["INTR","23/7/2025",395,404,395,1274,400]
["INTR","22/7/2025",404,404,400,710,405]
["INTR","21/7/2025",369,372,369,393,366]
["INTR","18/7/2025",390,409,365,2980,383]
["INTR","17/7/2025",365,383,365,857,368.5]
["INTR","16/7/2025",360,370,360,1013,375.5]
["INTR","15/7/2025",375,378,369.5,900,370]
["INTR","14/7/2025",355.5,370,355.5,760,369.5]
["INTR","11/7/2025",355.5,370,355.5,1981,365]
["INTR","10/7/2025",366,366,366,150,362.5]
["INTR","8/7/2025",370.5,370.5,360,201,350]
["INTR","7/7/2025",359,360,350,500,379]
["INTR","2/7/2025",359.5,370,359.5,2771,369]
["INTR","1/7/2025",370,370,360,3629,380]
["INTR","30/6/2025",380,380,380,290,379.5]
["INTR","27/6/2025",379,384.5,379,832,380.5]
["INTR","26/6/2025",380,385,380,7391,366]
["INTR","25/6/2025",366,366,366,50,375]
["INTR","24/6/2025",380,380,375,250,370]
["INTR","23/6/2025",385,385,370,5100,381.5]
["INTR","19/6/2025",380,390,380,3681,384.5]
["INTR","18/6/2025",402,402,384,9718,398]
["INTR","17/6/2025",385,404,385,3066,385]
["INTR","13/6/2025",385,404,385,1729,404]
["INTR","12/6/2025",385,405,385,1619,400]
["INTR","11/6/2025",370,400,370,2365,387.5]
["INTR","10/6/2025",398,398,380,392,399]
["INTR","9/6/2025",390,405,390,4134,395]
["INTR","6/6/2025",389,420,389,5773,389]
["INTR","5/6/2025",385,400,371.5,3116,370]
["INTR","4/6/2025",365,370,360,5318,361]
["INTR","3/6/2025",363,363,360,8616,360]
["INTR","2/6/2025",365,365,360,12990,371]
["INTR","30/5/2025",360,371,360,1675,369.5]
["INTR","29/5/2025",369,380,355,12854,379]
["INTR","28/5/2025",375,380,375,1012,373]
["INTR","27/5/2025",362,373,355,4186,371.5]
["INTR","26/5/2025",371,375,371,450,359]
["INTR","23/5/2025",370,370,370,100,371]
["INTR","22/5/2025",390,390.5,370,3483,389.5]
["INTR","21/5/2025",389.5,390,375,4010,379.5]
["INTR","16/5/2025",368,380,368,1606,368]
["INTR","15/5/2025",377,380,365,1643,380]
["INTR","14/5/2025",380,380,380,431,382.5]
["INTR","13/5/2025",360,360,359,433,354]
["INTR","12/5/2025",354,354,354,200,348.5]
["INTR","9/5/2025",355,360,355,2001,355]
["INTR","8/5/2025",355,355,355,200,354]
["INTR","7/5/2025",354,354,354,376,355]
["INTR","6/5/2025",348.5,348.5,348.5,200,348]
["INTR","5/5/2025",333,333,333,50,344.5]
["INTR","30/4/2025",350,350,340,1585,350]
["INTR","29/4/2025",357,357,350,1471,356]
["INTR","28/4/2025",356,356,356,367,377.5]
["INTR","24/4/2025",310,400,310,8381,385]
["INTR","23/4/2025",340,400,340,12415,334.5]
["INTR","21/4/2025",335,335,334.5,1722,340]
["INTR","16/4/2025",335.5,340,335.5,1833,338.5]
["INTR","15/4/2025",342,342,342,50,349]
["INTR","14/4/2025",350,351,341.5,2953,338.5]
["INTR","11/4/2025",348.5,348.5,335.5,3710,335]
["INTR","10/4/2025",341,341.5,330,5289,349.5]
["INTR","9/4/2025",342,350,315,16107,346]
["INTR","8/4/2025",349,349,349,725,392.5]
["INTR","7/4/2025",355,355,332,4035,356.5]
["INTR","4/4/2025",357.5,369.5,356.5,2236,370.5]
["INTR","3/4/2025",392,392,368.5,2121,393]
["INTR","1/4/2025",384,394.5,384,302,380.5]
["INTR","31/3/2025",380,384.5,362.5,1789,382]
["INTR","28/3/2025",380,390,375,2756,382]
["INTR","27/3/2025",369,369,369,428,394.5]
["INTR","26/3/2025",389,398,388,2806,388]
["INTR","25/3/2025",380,395,380,1665,395.5]
["INTR","20/3/2025",400,407,395,8280,385]
["INTR","19/3/2025",380,390,380,2308,382]
["INTR","18/3/2025",400,400,380,2259,398]
["INTR","17/3/2025",385,399,380,3430,402]
["INTR","14/3/2025",393,404.5,380,5243,393.5]
["INTR","13/3/2025",400,400,366,4687,397]
["INTR","12/3/2025",359,359,359,102,372.5]
["INTR","11/3/2025",360,370,360,483,360]
["INTR","10/3/2025",380,385.5,360,2587,390]
["INTR","7/3/2025",402,402,380,3431,383]
["INTR","6/3/2025",372,383,350,10924,365]
["INTR","5/3/2025",359,368,346,3684,359]
["INTR","28/2/2025",380,380,355,8852,379]
["INTR","27/2/2025",385,395,375,16057,380.5]
["INTR","26/2/2025",380.5,386,380.5,153,391]
["INTR","25/2/2025",390,390,346,4922,384]
["INTR","24/2/2025",379.5,395,375,2397,380]
["INTR","21/2/2025",380,380,380,299,382]
["INTR","20/2/2025",390,390,380,2310,384]
["INTR","19/2/2025",390,390,390,100,377.5]
["INTR","18/2/2025",365,409,365,733,379.5]
["INTR","17/2/2025",375,408,375,8811,383.5]
["INTR","14/2/2025",378,378,377.5,401,390]
["INTR","13/2/2025",380.5,389.5,380.5,1326,387]
["INTR","12/2/2025",375,399,375,2893,375.5]
["INTR","11/2/2025",394,407,375,5612,394]
["INTR","10/2/2025",414,414,405,4533,395.5]
["INTR","7/2/2025",415,415,390,6504,415]
["INTR","6/2/2025",415,415,415,542,414.5]
["INTR","5/2/2025",420,420,408.5,5747,404]
["INTR","4/2/2025",400,409,392,2300,407.5]
["INTR","3/2/2025",405,410,390,1437,410]
["INTR","31/1/2025",410,410,391,1899,410]
["INTR","30/1/2025",416,416,416,230,374]
["INTR","29/1/2025",368,410,366.5,4886,372.5]
["INTR","28/1/2025",395,404,372.5,6867,395]
["INTR","27/1/2025",377,420,377,20039,384]
["INTR","24/1/2025",390,390,390,1140,390.5]
["INTR","23/1/2025",406.5,406.5,388.5,520,405]
["INTR","22/1/2025",400,409.5,391.5,9051,402]
["INTR","21/1/2025",391,404,384,1252,401]
["INTR","20/1/2025",425,425,391,8079,415]
["INTR","17/1/2025",425,425,410,5845,406]
["INTR","16/1/2025",391,406,390,401,409]
["INTR","15/1/2025",390.5,409,390.5,2203,405]
["INTR","14/1/2025",390,405,388,1664,398]
["INTR","13/1/2025",409,409,395.5,1036,405]
["INTR","10/1/2025",409,409,390,2917,400]
["INTR","9/1/2025",409,409,391.5,1013,401]
["INTR","8/1/2025",394,408.5,394,9100,404]
["INTR","7/1/2025",406,406,390,1953,401]
["INTR","6/1/2025",410,410,380,14179,399.5]
["INTR","3/1/2025",419,419,419,395,399.5]
["INTR","2/1/2025",410,410,401,2377,411]
["INTR","30/12/2024",413,413,403,597,408.5]
["INTR","27/12/2024",406,420,406,6692,422]
["INTR","26/12/2024",402,428,402,12164,423]
["INTR","24/12/2024",420,430,407,4016,430]
["INTR","23/12/2024",430,430,420,2825,420]
["INTR","20/12/2024",412,412,399,1208,418.5]
["INTR","19/12/2024",440,440,401,1060,450]
["INTR","18/12/2024",450,459,450,4793,440]
["INTR","17/12/2024",420,480,401,21458,415.5]
["INTR","16/12/2024",420,420,407,3364,416.5]
["INTR","13/12/2024",406,420,405,3633,405]
["INTR","12/12/2024",408,415,405,10627,405]
["INTR","11/12/2024",393,410,393,2905,395]
["INTR","10/12/2024",395,410,380,4761,388.5]
["INTR","9/12/2024",378,395,360,18316,392]
["INTR","6/12/2024",380,392,375,651,387]
["INTR","5/12/2024",390,399,382,2613,391]
["INTR","4/12/2024",409.5,409.5,387,1345,404.5]
["INTR","3/12/2024",418,418,394.5,879,410]
["INTR","2/12/2024",400,411,400,6081,396.5]
["INTR","29/11/2024",392,410,392,174,402]
["INTR","28/11/2024",390,405,390,7862,402]
["INTR","27/11/2024",398,402,398,6421,407.5]
["INTR","26/11/2024",400,420,400,2946,415.5]
["INTR","25/11/2024",415,420,398,34101,408]
["INTR","22/11/2024",390.5,408.5,390.5,1828,408.5]
["INTR","21/11/2024",410,411.5,400,3955,403]
["INTR","20/11/2024",419,419,396,3850,416]
["INTR","19/11/2024",405,420,393.5,58961,403]
["INTR","15/11/2024",381.5,415,381.5,33122,398]
["INTR","14/11/2024",390.5,398,381,1785,381.5]
["INTR","13/11/2024",371,394.5,370,3619,376.5]
["INTR","12/11/2024",365,380,365,6154,377]
["INTR","11/11/2024",395,395,375.5,4974,385]
["INTR","8/11/2024",397,397,380,906,389]
["INTR","7/11/2024",380,399,380,4702,390]
["INTR","6/11/2024",396,400,382,11423,393]
["INTR","5/11/2024",378.5,395,371.5,4747,390]
["INTR","4/11/2024",389,400,375.5,6378,390]
["INTR","1/11/2024",382,401,370,13754,401.5]
["INTR","31/10/2024",370,370,370,153,389]
["INTR","30/10/2024",370,378.5,365,303,370]
["INTR","29/10/2024",370,386,370,1195,375]
["INTR","28/10/2024",380,394,375,7728,375]
["INTR","25/10/2024",384,388,375,11588,372]
["INTR","24/10/2024",381,384,367,27801,370]
["INTR","23/10/2024",360,377,360,55734,365.5]
["INTR","22/10/2024",360,380,360,7574,366]
["INTR","21/10/2024",375,384,361,5075,373.5]
["INTR","18/10/2024",370.5,383,370,10900,384]
["INTR","17/10/2024",372,384,372,2135,370]
["INTR","16/10/2024",380,380,370,16661,377]
["INTR","15/10/2024",360,385,360,5144,372]
["INTR","14/10/2024",360,378,360,4113,377]
["INTR","10/10/2024",375,390,365,3018,374]
["INTR","9/10/2024",387,388,368,6681,392]
["INTR","8/10/2024",387,394,383,3100,393]
["INTR","7/10/2024",405,405,393,2414,399.5]
["INTR","4/10/2024",405,405,390,1499,399.5]
["INTR","3/10/2024",395,404,387,4742,390.5]
["INTR","2/10/2024",379,379,379,79,390]
["INTR","1/10/2024",390.5,400,390.5,4053,399]
["INTR","30/9/2024",391,400,391,1100,392]
["INTR","27/9/2024",393.5,400,392,1105,393.5]
["INTR","26/9/2024",389,399,383.5,3027,393]
["INTR","25/9/2024",385,399,383,2290,392]
["INTR","24/9/2024",392,400,392,3541,392]
["INTR","23/9/2024",382,400,382,7093,393]
["INTR","20/9/2024",382,393,380,4406,388]
["INTR","19/9/2024",380,389,380,4287,385]
["INTR","4/9/2024",380,390,370,1533,377]
["INTR","3/9/2024",376,387,376,4648,387]
["INTR","2/9/2024",389,389,389,239,387]
["INTR","30/8/2024",385,399,382,1782,386.5]
["INTR","29/8/2024",400,400,372,3784,385.5]
["INTR","28/8/2024",390,400.5,380,2966,389]
["INTR","27/8/2024",390,390,373,2837,373]
["INTR","26/8/2024",379,379,364,14562,376]
["INTR","23/8/2024",375,390,331,6614,371.5]
["INTR","22/8/2024",378.5,378.5,378.5,420,380.5]
["INTR","19/8/2024",390,414,385,20432,376.5]
["INTR","16/8/2024",375,395,375,3401,384]
["INTR","15/8/2024",400,400,394.5,1774,393]
["INTR","14/8/2024",405,405,395,6074,400.5]
["INTR","13/8/2024",411,411,395,3012,411]
["INTR","12/8/2024",417,417,417,254,411.5]
["INTR","9/8/2024",420,420,400,2570,415]
["INTR","8/8/2024",379,399,379,3366,375]
["INTR","7/8/2024",371,371,369,492,378.5]
["INTR","6/8/2024",380,380,380,350,380]
["INTR","5/8/2024",390,390,375,398,395]
["INTR","2/8/2024",385,390,385,402,392.5]
["INTR","1/8/2024",405,410,403,1483,393.5]
["INTR","31/7/2024",402,402,381,956,397]
["INTR","30/7/2024",405,405,385,6159,399.5]
["INTR","29/7/2024",395,404,388.5,4007,387.5]
["INTR","26/7/2024",380,403,380,2667,380]
["INTR","25/7/2024",390,399,377,701,394]
["INTR","24/7/2024",390,396,385,472,395.5]
["INTR","23/7/2024",390,400,390,2502,386.5]
["INTR","22/7/2024",390,390,375,503,396]
["INTR","19/7/2024",395,401.5,374,3892,398]
["INTR","18/7/2024",382,392,380,2020,398.5]
["INTR","17/7/2024",400,400,380,691,397]
["INTR","16/7/2024",385,385,361,2923,385]
["INTR","15/7/2024",403.5,403.5,387,428,403]
["INTR","12/7/2024",399,420,383,2754,392]
["INTR","11/7/2024",390,399,380,2121,393]
["INTR","10/7/2024",392,398.5,376,5539,391.5]
["INTR","9/7/2024",407,408,370,3205,389]
["INTR","8/7/2024",407,408,370,3205,389]
["INTR","5/7/2024",396.5,398,380,14601,383]
["INTR","4/7/2024",381,382,381,1453,375.5]
["INTR","3/7/2024",375.5,375.5,360,3130,391]
["INTR","2/7/2024",380,392,364,4292,376.5]
["INTR","1/7/2024",388,388,370,8677,386]
["INTR","28/6/2024",389,389,375,1010,385.5]
["INTR","27/6/2024",394,415,394,6831,390.5]
["INTR","26/6/2024",412,415,395,2780,414.5]
["INTR","25/6/2024",395.5,409.5,371,18628,380.5]
["INTR","24/6/2024",377.5,377.5,377,189,363]
["INTR","21/6/2024",363,393,350,17641,358.5]
["INTR","20/6/2024",363,393,350,17641,358.5]
["INTR","19/6/2024",363,393,350,17641,358.5]
["INTR","18/6/2024",326,365,326,6103,330.5]
["INTR","17/6/2024",352.5,352.5,346,13250,343]
["INTR","14/6/2024",352.5,352.5,346,13250,343]
["INTR","13/6/2024",350,365.5,330,7660,322.5]
["INTR","12/6/2024",329.5,329.5,309,2977,316.5]
["INTR","11/6/2024",320,330,314,4616,321.5]
["INTR","10/6/2024",313,328,313,7355,325]
["INTR","7/6/2024",320,325,320,73690,323]
["INTR","6/6/2024",338,338,320,26441,325]
["INTR","4/6/2024",334,334,334,100,348.5]
["INTR","3/6/2024",340,358.5,340,2564,342.5]
["INTR","31/5/2024",346,346,335,35050,348]
["INTR","30/5/2024",350,362,345,5197,348]
["INTR","17/5/2024",331,364,331,10585,348]
["INTR","15/5/2024",325.5,340,320,6582,332]
["INTR","14/5/2024",326,355,320,14207,325]
["INTR","13/5/2024",329,335,320,29583,314]
["INTR","9/5/2024",363,368,290,21854,349.5]
["INTR","8/5/2024",305,350,305,11495,306.5]
["INTR","7/5/2024",316,319,300,28782,304]
["INTR","26/4/2024",270,287,265,4745,263]
["INTR","23/4/2024",276,277.5,262.5,13729,271]
["INTR","22/4/2024",275,275,261,7923,278]
["INTR","19/4/2024",272,279,252,10028,271.5]
["INTR","18/4/2024",299,299,278,3499,299]
["INTR","16/4/2024",247.5,275,245,20721,257]
["INTR","12/4/2024",238,256.5,238,14588,236.5]
["INTR","11/4/2024",242,245,230,28085,241.75]
["INTR","9/4/2024",250,250,240,945,257.5]
["INTR","8/4/2024",260,260,259,2758,255.5]
["INTR","4/4/2024",270,279.5,238,3848,260]
["INTR","3/4/2024",254,267,250,24195,249]
["INTR","2/4/2024",250,250,241,1526,249.75]
["INTR","1/4/2024",250,250,241,1526,249.75]
["INTR","29/3/2024",250,250,241,1526,249.75]
["INTR","28/3/2024",250,250,241,1526,249.75]
["INTR","27/3/2024",250,250,241,1526,249.75]
["INTR","26/3/2024",258,268,244,12820,249.75]
["INTR","22/3/2024",252,260,240.5,5938,253.5]
["INTR","21/3/2024",265,269,245,13013,253]
["INTR","20/3/2024",250,264.5,250,12611,256]
["INTR","19/3/2024",269,279,250,13355,266]
["INTR","18/3/2024",239.5,266,231,35677,228.25]
["INTR","15/3/2024",220,234.75,202,19627,230]
["INTR","14/3/2024",240,240,231,1239,243]
["INTR","13/3/2024",230,259.5,230,9647,226.75]
["INTR","12/3/2024",200,225,189,11146,199.75]
["INTR","11/3/2024",216.5,216.5,190,7393,227.5]
["INTR","8/3/2024",220,220,205.5,3247,219.25]
["INTR","7/3/2024",237,237,222,10603,227]
["INTR","6/3/2024",245,245,205,35055,247]
["INTR","5/3/2024",244,250,239,5940,235.25]
["INTR","4/3/2024",250,250,240,5346,241.25]
["INTR","1/3/2024",243,243,235,1833,240.5]
["INTR","29/2/2024",248,255,242,1871,245.75]
["INTR","28/2/2024",250,254,240,4266,255]
["INTR","27/2/2024",251,261,243,5263,264]
["INTR","26/2/2024",260,265,260,1351,260.5]
["INTR","23/2/2024",258,280,255,5472,264.5]
["INTR","22/2/2024",260,270,247,7836,250]
["INTR","21/2/2024",260,260,250,8005,270.5]
["INTR","20/2/2024",307,307,263,9188,295.5]
["INTR","19/2/2024",268,300,240,4255,279]
["INTR","16/2/2024",295,305,270,4996,292.5]
["INTR","15/2/2024",280,299,280,15180,281]
["INTR","14/2/2024",295,295,279.5,8414,291]
["INTR","13/2/2024",285,300,272.5,16416,285.5]
["INTR","12/2/2024",285,300,272.5,16416,285.5]
["INTR","9/2/2024",285,300,272.5,16416,285.5]
["INTR","8/2/2024",278,288,250,17867,277]
["INTR","7/2/2024",303,305,260,32056,313]
["INTR","6/2/2024",349.5,360,292,12985,335]
["INTR","5/2/2024",352.5,359,332,18656,352.5]
["INTR","2/2/2024",349,387,336,49062,345]
["INTR","1/2/2024",351.5,395,311,89355,351.5]