,,,,,,, INTTHI,D,11/27/2019,19.420,19.810,19.620,0.000,1073456 INTTHI,D,11/28/2019,19.500,19.900,19.700,0.000,1073456 INTTHI,D,11/29/2019,19.530,19.930,19.730,0.000,1073456 INTTHI,D,12/2/2019,19.350,19.740,19.550,0.000,1073456 INTTHI,D,12/3/2019,19.150,19.540,19.340,0.000,1070623 INTTHI,D,12/4/2019,19.240,19.630,19.430,0.000,1072103 INTTHI,D,12/5/2019,19.090,19.470,19.280,0.000,1072103 INTTHI,D,12/6/2019,19.030,19.410,19.220,0.000,1063423 INTTHI,D,12/9/2019,18.980,19.360,19.170,0.000,1063268 INTTHI,D,12/10/2019,19.010,19.390,19.200,0.000,1063529 INTTHI,D,12/11/2019,19.310,19.700,19.500,0.000,1063374 INTTHI,D,12/12/2019,19.340,19.730,19.530,0.000,1063063 INTTHI,D,12/13/2019,19.410,19.800,19.600,0.000,1063063 INTTHI,D,12/16/2019,19.260,19.650,19.450,0.000,1063063 INTTHI,D,12/17/2019,19.420,19.810,19.620,0.000,1062792 INTTHI,D,12/18/2019,19.630,20.030,19.830,0.000,1062792 INTTHI,D,12/19/2019,19.520,19.920,19.720,0.000,1062074 INTTHI,D,12/20/2019,19.330,19.720,19.530,0.000,1065472 INTTHI,D,12/23/2019,19.590,19.990,19.790,0.000,1055999 INTTHI,D,12/24/2019,19.580,19.980,19.780,0.000,1055999 INTTHI,D,12/27/2019,19.700,20.100,19.900,0.000,1056752 INTTHI,D,12/30/2019,19.650,20.050,19.850,0.000,1054087 INTTHI,D,12/31/2019,19.640,20.040,19.840,0.000,1044661 INTTHI,D,1/1/2020,19.640,20.040,19.840,0.000,1044661 INTTHI,D,1/3/2020,19.680,20.080,19.880,0.000,1044083 INTTHI,D,1/7/2020,19.750,20.150,19.950,0.000,1044053 INTTHI,D,1/8/2020,19.570,19.960,19.770,0.000,1045100 INTTHI,D,1/10/2020,19.740,20.140,19.940,0.000,1043411 INTTHI,D,1/13/2020,19.640,20.040,19.840,0.000,1043411 INTTHI,D,1/14/2020,19.690,20.080,19.880,0.000,1043411 INTTHI,D,1/15/2020,19.790,20.190,19.990,0.000,1041644 INTTHI,D,1/16/2020,19.870,20.270,20.070,0.000,1041944 INTTHI,D,1/17/2020,19.890,20.300,20.090,0.000,1041944 INTTHI,D,1/20/2020,19.990,20.390,20.190,0.000,1041944 INTTHI,D,1/21/2020,20.060,20.470,20.270,0.000,1040766 INTTHI,D,1/22/2020,20.080,20.490,20.280,0.000,1039629 INTTHI,D,1/23/2020,20.070,20.470,20.270,0.000,1037677 INTTHI,D,1/24/2020,20.170,20.580,20.380,0.000,1034595 INTTHI,D,1/27/2020,20.110,20.520,20.310,0.000,1034595 INTTHI,D,1/28/2020,20.050,20.460,20.250,0.000,1034580 INTTHI,D,1/29/2020,20.050,20.460,20.250,0.000,1034580 INTTHI,D,1/30/2020,19.930,20.330,20.130,0.000,1034580 INTTHI,D,1/31/2020,19.810,20.210,20.010,0.000,1028980 INTTHI,D,2/3/2020,19.710,20.110,19.910,0.000,1028845 INTTHI,D,2/4/2020,19.890,20.290,20.090,0.000,1028845 INTTHI,D,2/5/2020,19.960,20.360,20.160,0.000,1030532 INTTHI,D,2/6/2020,20.000,20.400,20.200,0.000,1030532 INTTHI,D,2/7/2020,19.910,20.310,20.110,0.000,1030532 INTTHI,D,2/10/2020,19.840,20.240,20.040,0.000,1030532 INTTHI,D,2/11/2020,20.040,20.440,20.240,0.000,1028733 INTTHI,D,2/12/2020,20.140,20.550,20.350,0.000,1028212 INTTHI,D,2/13/2020,20.180,20.590,20.380,0.000,1027709 INTTHI,D,2/14/2020,20.240,20.650,20.450,0.000,1027428 INTTHI,D,2/17/2020,20.200,20.610,20.410,0.000,1027428 INTTHI,D,2/18/2020,20.040,20.440,20.240,0.000,1026738 INTTHI,D,2/19/2020,20.120,20.520,20.320,0.000,1026738 INTTHI,D,2/20/2020,20.070,20.470,20.270,0.000,1026738 INTTHI,D,2/21/2020,19.790,20.190,19.990,0.000,1026738 INTTHI,D,2/24/2020,18.780,19.160,18.970,0.000,1026738 INTTHI,D,2/25/2020,18.990,19.380,19.190,0.000,1025500 INTTHI,D,2/26/2020,18.610,18.990,18.800,0.000,1021958 INTTHI,D,2/27/2020,17.970,18.330,18.150,0.000,1021691 INTTHI,D,2/28/2020,17.320,17.670,17.490,0.000,1018428 INTTHI,D,3/3/2020,17.960,18.320,18.140,0.000,1015793 INTTHI,D,3/4/2020,18.040,18.410,18.230,0.000,1008154 INTTHI,D,3/5/2020,17.500,17.850,17.680,0.000,1006310 INTTHI,D,3/6/2020,16.840,17.180,17.010,0.000,996141 INTTHI,D,3/9/2020,15.370,15.680,15.530,0.000,998700 INTTHI,D,3/10/2020,16.050,16.380,16.220,0.000,1005890 INTTHI,D,3/11/2020,15.860,16.180,16.020,0.000,1004074 INTTHI,D,3/12/2020,14.860,15.160,15.010,0.000,1003762 INTTHI,D,3/13/2020,14.990,15.290,15.140,0.000,994954 INTTHI,D,3/16/2020,13.660,13.930,13.800,0.000,983935 INTTHI,D,3/17/2020,13.160,13.420,13.290,0.000,983935 INTTHI,D,3/18/2020,12.800,13.060,12.930,0.000,979546 INTTHI,D,3/19/2020,13.890,14.170,14.030,0.000,979546 INTTHI,D,3/20/2020,14.170,14.460,14.310,0.000,976511 INTTHI,D,3/23/2020,13.700,13.970,13.830,0.000,972584 INTTHI,D,3/24/2020,14.160,14.440,14.300,0.000,967231 INTTHI,D,3/26/2020,15.150,15.460,15.300,0.000,957514 INTTHI,D,3/27/2020,15.010,15.310,15.160,0.000,962519 INTTHI,D,3/30/2020,15.070,15.370,15.220,0.000,961448 INTTHI,D,3/31/2020,15.060,15.360,15.210,0.000,961448 INTTHI,D,4/1/2020,14.690,14.990,14.840,0.000,961448 INTTHI,D,4/2/2020,14.660,14.960,14.810,0.000,960446 INTTHI,D,4/3/2020,14.580,14.880,14.730,0.000,960446 INTTHI,D,4/6/2020,15.020,15.330,15.180,0.000,960446 INTTHI,D,4/7/2020,15.290,15.600,15.450,0.000,960446 INTTHI,D,4/8/2020,15.320,15.630,15.480,0.000,960446 INTTHI,D,4/9/2020,15.330,15.640,15.490,0.000,960446 INTTHI,D,4/10/2020,15.330,15.640,15.490,0.000,960832 INTTHI,D,4/13/2020,15.330,15.640,15.480,0.000,960832 INTTHI,D,4/14/2020,15.510,15.830,15.670,0.000,960832 INTTHI,D,4/15/2020,15.190,15.500,15.350,0.000,960348 INTTHI,D,4/16/2020,15.140,15.440,15.290,0.000,960674 INTTHI,D,4/21/2020,14.780,15.080,14.930,0.000,960771 INTTHI,D,4/22/2020,14.710,15.010,14.860,0.000,960771 INTTHI,D,4/23/2020,15.040,15.350,15.190,0.000,960771 INTTHI,D,4/24/2020,15.030,15.340,15.180,0.000,960771 INTTHI,D,4/27/2020,15.330,15.640,15.480,0.000,960771 INTTHI,D,4/28/2020,15.460,15.770,15.610,0.000,960771 INTTHI,D,4/29/2020,15.530,15.840,15.690,0.000,958876 INTTHI,D,4/30/2020,15.380,15.690,15.540,0.000,958876 INTTHI,D,5/4/2020,15.040,15.340,15.190,0.000,958876 INTTHI,D,5/5/2020,15.140,15.450,15.300,0.000,960916 INTTHI,D,5/6/2020,15.020,15.320,15.170,0.000,960916 INTTHI,D,5/7/2020,15.070,15.370,15.220,0.000,960916 INTTHI,D,5/8/2020,15.110,15.420,15.260,0.000,960911 INTTHI,D,5/11/2020,15.030,15.330,15.180,0.000,960911 INTTHI,D,5/12/2020,15.030,15.330,15.180,0.000,960911 INTTHI,D,5/13/2020,14.930,15.230,15.080,0.000,960911 INTTHI,D,5/14/2020,14.930,15.240,15.080,0.000,961243 INTTHI,D,5/15/2020,15.010,15.310,15.160,0.000,956971 INTTHI,D,5/18/2020,15.230,15.540,15.390,0.000,956971 INTTHI,D,5/19/2020,15.190,15.500,15.350,0.000,956971 INTTHI,D,5/20/2020,15.340,15.650,15.500,0.000,956971 INTTHI,D,5/21/2020,15.370,15.680,15.530,0.000,958262 INTTHI,D,5/22/2020,15.430,15.740,15.580,0.000,958262 INTTHI,D,5/25/2020,15.610,15.920,15.770,0.000,958262 INTTHI,D,5/26/2020,15.770,16.090,15.930,0.000,958262 INTTHI,D,5/27/2020,16.170,16.500,16.340,0.000,958311 INTTHI,D,5/28/2020,16.220,16.550,16.390,0.000,958311 INTTHI,D,5/29/2020,16.020,16.350,16.190,0.000,957621 INTTHI,D,6/1/2020,16.130,16.460,16.290,0.000,957621 INTTHI,D,6/2/2020,16.350,16.680,16.520,0.000,957621 INTTHI,D,6/3/2020,16.420,16.750,16.580,0.000,957621 INTTHI,D,6/4/2020,16.420,16.760,16.590,0.000,957621 INTTHI,D,6/5/2020,16.700,17.040,16.870,0.000,957621 INTTHI,D,6/9/2020,16.610,16.940,16.780,0.000,957621 INTTHI,D,6/10/2020,16.400,16.730,16.570,0.000,957271 INTTHI,D,6/11/2020,16.190,16.520,16.350,0.000,959800 INTTHI,D,6/12/2020,16.220,16.550,16.380,0.000,960106 INTTHI,D,6/15/2020,16.260,16.590,16.420,0.000,960106 INTTHI,D,6/16/2020,16.650,16.980,16.820,0.000,964088 INTTHI,D,6/17/2020,16.590,16.930,16.760,0.000,964088 INTTHI,D,6/18/2020,16.450,16.780,16.610,0.000,964088 INTTHI,D,6/19/2020,16.520,16.850,16.680,0.000,964088 INTTHI,D,6/22/2020,16.520,16.850,16.690,0.000,964088 INTTHI,D,6/23/2020,16.570,16.900,16.740,0.000,963525 INTTHI,D,6/24/2020,16.500,16.830,16.660,0.000,963525 INTTHI,D,6/25/2020,16.310,16.630,16.470,0.000,963469 INTTHI,D,6/26/2020,16.220,16.550,16.390,0.000,963634 INTTHI,D,6/29/2020,16.180,16.510,16.350,0.000,963634 INTTHI,D,6/30/2020,16.260,16.590,16.430,0.000,963634 INTTHI,D,7/1/2020,16.340,16.670,16.510,0.000,963938 INTTHI,D,7/2/2020,16.640,16.980,16.810,0.000,963938 INTTHI,D,7/3/2020,16.610,16.950,16.780,0.000,963344 INTTHI,D,7/6/2020,16.550,16.890,16.720,0.000,963344 INTTHI,D,7/7/2020,16.430,16.770,16.600,0.000,963344 INTTHI,D,7/8/2020,16.400,16.740,16.570,0.000,963344 INTTHI,D,7/9/2020,16.400,16.730,16.560,0.000,963962 INTTHI,D,7/10/2020,16.260,16.580,16.420,0.000,963962 INTTHI,D,7/13/2020,16.180,16.510,16.340,0.000,963962 INTTHI,D,7/14/2020,16.110,16.430,16.270,0.000,963962 INTTHI,D,7/15/2020,16.230,16.550,16.390,0.000,963790 INTTHI,D,7/16/2020,16.250,16.580,16.410,0.000,963790 INTTHI,D,7/17/2020,16.280,16.610,16.440,0.000,963790 INTTHI,D,7/20/2020,16.470,16.810,16.640,0.000,963790 INTTHI,D,7/21/2020,16.320,16.650,16.480,0.000,963790 INTTHI,D,7/22/2020,16.440,16.780,16.610,0.000,963790 INTTHI,D,7/23/2020,16.380,16.710,16.550,0.000,962407 INTTHI,D,7/24/2020,16.280,16.610,16.440,0.000,961696 INTTHI,D,7/27/2020,16.160,16.490,16.320,0.000,961696 INTTHI,D,7/28/2020,16.250,16.580,16.420,0.000,961696 INTTHI,D,7/29/2020,16.250,16.580,16.410,0.000,954831 INTTHI,D,7/30/2020,16.070,16.390,16.230,0.000,954713 INTTHI,D,7/31/2020,16.010,16.330,16.170,0.000,954713 INTTHI,D,8/3/2020,16.000,16.330,16.170,0.000,954897 INTTHI,D,8/4/2020,16.180,16.510,16.340,0.000,954897 INTTHI,D,8/5/2020,16.290,16.620,16.450,0.000,954897 INTTHI,D,8/6/2020,16.330,16.660,16.500,0.000,954407 INTTHI,D,8/7/2020,16.240,16.560,16.400,0.000,954381 INTTHI,D,8/10/2020,16.020,16.340,16.180,0.000,954381 INTTHI,D,8/11/2020,16.120,16.440,16.280,0.000,954381 INTTHI,D,8/12/2020,16.230,16.550,16.390,0.000,954381 INTTHI,D,8/13/2020,16.210,16.540,16.370,0.000,954381 INTTHI,D,8/14/2020,16.130,16.460,16.290,0.000,954381 INTTHI,D,8/17/2020,16.180,16.510,16.340,0.000,954381 INTTHI,D,8/18/2020,16.260,16.590,16.430,0.000,954290 INTTHI,D,8/19/2020,16.260,16.590,16.420,0.000,954290 INTTHI,D,8/20/2020,16.140,16.470,16.300,0.000,954290 INTTHI,D,8/21/2020,16.110,16.430,16.270,0.000,954290 INTTHI,D,8/24/2020,16.090,16.420,16.250,0.000,954290 INTTHI,D,8/25/2020,16.050,16.380,16.210,0.000,951825 INTTHI,D,8/26/2020,16.130,16.450,16.290,0.000,951825 INTTHI,D,8/27/2020,16.080,16.400,16.240,0.000,951825 INTTHI,D,8/28/2020,16.090,16.410,16.250,0.000,951825 INTTHI,D,8/31/2020,16.080,16.400,16.240,0.000,951825 INTTHI,D,9/1/2020,16.110,16.440,16.270,0.000,951098 INTTHI,D,9/2/2020,16.180,16.500,16.340,0.000,950995 INTTHI,D,9/3/2020,16.230,16.560,16.390,0.000,950621 INTTHI,D,9/4/2020,16.160,16.490,16.330,0.000,950621 INTTHI,D,9/7/2020,16.190,16.510,16.350,0.000,950621 INTTHI,D,9/8/2020,16.010,16.330,16.170,0.000,950621 INTTHI,D,9/9/2020,16.080,16.400,16.240,0.000,950621 INTTHI,D,9/10/2020,16.180,16.500,16.340,0.000,950621 INTTHI,D,9/11/2020,16.180,16.510,16.340,0.000,950621 INTTHI,D,9/14/2020,16.520,16.860,16.690,0.000,950621 INTTHI,D,9/15/2020,16.530,16.860,16.700,0.000,950202 INTTHI,D,9/16/2020,16.500,16.830,16.670,0.000,950202 INTTHI,D,9/17/2020,16.530,16.870,16.700,0.000,949589 INTTHI,D,9/18/2020,16.460,16.790,16.620,0.000,949589 INTTHI,D,9/21/2020,16.110,16.440,16.280,0.000,949589 INTTHI,D,9/22/2020,16.050,16.370,16.210,0.000,949589 INTTHI,D,9/23/2020,16.070,16.390,16.230,0.000,949589 INTTHI,D,9/24/2020,16.030,16.350,16.190,0.000,949589 INTTHI,D,9/25/2020,16.020,16.340,16.180,0.000,948585 INTTHI,D,9/28/2020,16.090,16.420,16.260,0.000,948585 INTTHI,D,9/29/2020,16.110,16.440,16.270,0.000,948585 INTTHI,D,9/30/2020,16.150,16.480,16.310,0.000,948585 INTTHI,D,10/1/2020,16.210,16.540,16.370,0.000,948585 INTTHI,D,10/2/2020,16.160,16.490,16.330,0.000,948585 INTTHI,D,10/5/2020,16.260,16.590,16.430,0.000,933887 INTTHI,D,10/6/2020,16.390,16.730,16.560,0.000,933887 INTTHI,D,10/7/2020,16.410,16.740,16.580,0.000,948256 INTTHI,D,10/8/2020,16.550,16.880,16.710,0.000,948256 INTTHI,D,10/9/2020,16.580,16.910,16.740,0.000,948256 INTTHI,D,10/12/2020,16.430,16.760,16.590,0.000,948256 INTTHI,D,10/13/2020,16.450,16.780,16.620,0.000,948256 INTTHI,D,10/14/2020,16.430,16.760,16.600,0.000,948256 INTTHI,D,10/15/2020,16.200,16.530,16.370,0.000,948256 INTTHI,D,10/16/2020,16.260,16.580,16.420,0.000,948256 INTTHI,D,10/19/2020,16.220,16.540,16.380,0.000,948256 INTTHI,D,10/20/2020,16.240,16.570,16.400,0.000,948079 INTTHI,D,10/21/2020,16.160,16.490,16.330,0.000,948079 INTTHI,D,10/22/2020,16.050,16.380,16.210,0.000,948079 INTTHI,D,10/23/2020,16.090,16.410,16.250,0.000,947813 INTTHI,D,10/26/2020,15.910,16.230,16.070,0.000,947813 INTTHI,D,10/27/2020,15.840,16.160,16.000,0.000,947577 INTTHI,D,10/29/2020,15.480,15.790,15.630,0.000,947577 INTTHI,D,10/30/2020,15.520,15.830,15.680,0.000,947448 INTTHI,D,11/2/2020,15.540,15.860,15.700,0.000,947448 INTTHI,D,11/3/2020,15.730,16.050,15.890,0.000,947448 INTTHI,D,11/4/2020,15.800,16.120,15.960,0.000,947448 INTTHI,D,11/5/2020,15.800,16.120,15.960,0.000,945457 INTTHI,D,11/6/2020,15.790,16.110,15.950,0.000,945457 INTTHI,D,11/9/2020,16.450,16.790,16.620,0.000,945457 INTTHI,D,11/10/2020,16.410,16.750,16.580,0.000,945457 INTTHI,D,11/11/2020,16.490,16.820,16.650,0.000,945457 INTTHI,D,11/12/2020,16.500,16.830,16.660,0.000,945457 INTTHI,D,11/13/2020,16.500,16.840,16.670,0.000,945457 INTTHI,D,11/16/2020,16.890,17.230,17.060,0.000,945457 INTTHI,D,11/17/2020,16.950,17.290,17.120,0.000,945457 INTTHI,D,11/19/2020,17.040,17.380,17.210,0.000,943731 INTTHI,D,11/20/2020,17.020,17.370,17.200,0.000,943731 INTTHI,D,11/23/2020,17.060,17.410,17.240,0.000,943731 INTTHI,D,11/24/2020,17.100,17.440,17.270,0.000,943731 INTTHI,D,11/25/2020,17.110,17.450,17.280,0.000,943731 INTTHI,D,11/26/2020,17.350,17.700,17.530,0.000,943731 INTTHI,D,11/27/2020,17.460,17.810,17.640,0.000,943731 INTTHI,D,11/30/2020,17.480,17.830,17.650,0.000,943731 INTTHI,D,12/1/2020,17.700,18.050,17.870,0.000,943731 INTTHI,D,12/2/2020,17.700,18.060,17.880,0.000,943731 INTTHI,D,12/3/2020,17.800,18.160,17.980,0.000,943731 INTTHI,D,12/4/2020,18.010,18.370,18.190,0.000,943731 INTTHI,D,12/7/2020,18.020,18.380,18.200,0.000,944006 INTTHI,D,12/8/2020,18.060,18.430,18.240,0.000,944006 INTTHI,D,12/9/2020,18.120,18.490,18.310,0.000,944156 INTTHI,D,12/10/2020,17.860,18.230,18.050,0.000,944156 INTTHI,D,12/11/2020,17.940,18.300,18.120,0.000,944156 INTTHI,D,12/14/2020,18.020,18.380,18.200,0.000,944156 INTTHI,D,12/15/2020,18.050,18.410,18.230,0.000,944128 INTTHI,D,12/16/2020,18.100,18.470,18.280,0.000,944002 INTTHI,D,12/17/2020,18.070,18.430,18.250,0.000,944002 INTTHI,D,12/18/2020,18.120,18.490,18.310,0.000,943880 INTTHI,D,12/21/2020,17.800,18.160,17.980,0.000,942771 INTTHI,D,12/22/2020,17.930,18.290,18.110,0.000,943327 INTTHI,D,12/23/2020,18.020,18.390,18.200,0.000,943327 INTTHI,D,12/24/2020,18.020,18.390,18.200,0.000,942641 INTTHI,D,12/28/2020,18.260,18.630,18.440,0.000,942641 INTTHI,D,12/29/2020,18.240,18.610,18.420,0.000,938714 INTTHI,D,12/30/2020,18.230,18.600,18.420,0.000,938714 INTTHI,D,12/31/2020,18.240,18.610,18.420,0.000,938714 INTTHI,D,1/1/2021,18.240,18.610,18.420,0.000,938714 INTTHI,D,1/5/2021,18.310,18.680,18.490,0.000,938567 INTTHI,D,1/7/2021,18.390,18.760,18.580,0.000,938567 INTTHI,D,1/8/2021,18.370,18.750,18.560,0.000,938567 INTTHI,D,1/11/2021,18.120,18.480,18.300,0.000,938567 INTTHI,D,1/12/2021,18.020,18.390,18.200,0.000,938567 INTTHI,D,1/13/2021,18.120,18.490,18.310,0.000,937735 INTTHI,D,1/14/2021,18.010,18.370,18.190,0.000,937735 INTTHI,D,1/15/2021,17.990,18.360,18.180,0.000,937410 INTTHI,D,1/18/2021,17.940,18.300,18.120,0.000,937410 INTTHI,D,1/19/2021,18.120,18.480,18.300,0.000,937410 INTTHI,D,1/20/2021,18.160,18.530,18.350,0.000,936863 INTTHI,D,1/21/2021,18.110,18.480,18.290,0.000,936863 INTTHI,D,1/22/2021,17.880,18.240,18.060,0.000,936863 INTTHI,D,1/25/2021,17.680,18.040,17.860,0.000,936863 INTTHI,D,1/26/2021,17.700,18.060,17.880,0.000,936863 INTTHI,D,1/27/2021,17.450,17.800,17.630,0.000,936863 INTTHI,D,1/28/2021,17.610,17.970,17.790,0.000,936863 INTTHI,D,1/29/2021,17.540,17.890,17.720,0.000,936863 INTTHI,D,2/1/2021,17.570,17.920,17.740,0.000,936863 INTTHI,D,2/2/2021,17.690,18.050,17.870,0.000,936863 INTTHI,D,2/3/2021,17.750,18.110,17.930,0.000,936863 INTTHI,D,2/4/2021,17.690,18.040,17.860,0.000,936863 INTTHI,D,2/5/2021,17.720,18.080,17.900,0.000,936807 INTTHI,D,2/8/2021,17.890,18.250,18.070,0.000,936807 INTTHI,D,2/9/2021,17.610,17.970,17.790,0.000,936807 INTTHI,D,2/10/2021,17.710,18.060,17.880,0.000,936807 INTTHI,D,2/11/2021,17.850,18.220,18.040,0.000,934964 INTTHI,D,2/12/2021,17.890,18.250,18.070,0.000,934964 INTTHI,D,2/15/2021,18.120,18.480,18.300,0.000,934964 INTTHI,D,2/16/2021,18.090,18.460,18.280,0.000,934964 INTTHI,D,2/17/2021,17.980,18.350,18.160,0.000,934964 INTTHI,D,2/18/2021,17.850,18.210,18.030,0.000,934964 INTTHI,D,2/19/2021,17.790,18.150,17.970,0.000,934964 INTTHI,D,2/22/2021,17.830,18.190,18.010,0.000,934964 INTTHI,D,2/23/2021,17.710,18.070,17.890,0.000,933991 INTTHI,D,2/24/2021,17.650,18.010,17.830,0.000,933991 INTTHI,D,2/25/2021,17.720,18.080,17.900,0.000,933991 INTTHI,D,2/26/2021,17.770,18.130,17.950,0.000,933991 INTTHI,D,3/1/2021,17.990,18.350,18.170,0.000,933991 INTTHI,D,3/2/2021,18.180,18.550,18.370,0.000,933551 INTTHI,D,3/3/2021,18.160,18.530,18.340,0.000,933551 INTTHI,D,3/4/2021,18.250,18.620,18.430,0.000,933551 INTTHI,D,3/5/2021,18.330,18.700,18.510,0.000,931637 INTTHI,D,3/8/2021,18.360,18.730,18.550,0.000,931637 INTTHI,D,3/9/2021,18.540,18.910,18.720,0.000,931637 INTTHI,D,3/10/2021,18.610,18.990,18.800,0.000,931637 INTTHI,D,3/11/2021,18.770,19.150,18.960,0.000,931637 INTTHI,D,3/12/2021,18.750,19.130,18.940,0.000,931506 INTTHI,D,3/16/2021,18.850,19.230,19.040,0.000,933554 INTTHI,D,3/17/2021,18.740,19.120,18.930,0.000,933426 INTTHI,D,3/19/2021,18.490,18.870,18.680,0.000,932979 INTTHI,D,3/22/2021,18.530,18.910,18.720,0.000,931371 INTTHI,D,3/23/2021,18.560,18.940,18.750,0.000,931583 INTTHI,D,3/24/2021,18.650,19.030,18.840,0.000,931569 INTTHI,D,3/26/2021,18.850,19.230,19.040,0.000,931569 INTTHI,D,3/29/2021,18.950,19.330,19.140,0.000,930098 INTTHI,D,3/30/2021,19.090,19.470,19.280,0.000,930098 INTTHI,D,3/31/2021,18.980,19.370,19.170,0.000,930098 INTTHI,D,4/1/2021,19.120,19.500,19.310,0.000,930098 INTTHI,D,4/2/2021,19.120,19.500,19.310,0.000,930098 INTTHI,D,4/5/2021,19.110,19.500,19.310,0.000,930098 INTTHI,D,4/6/2021,19.120,19.510,19.320,0.000,930098 INTTHI,D,4/7/2021,19.170,19.560,19.370,0.000,930046 INTTHI,D,4/8/2021,19.200,19.590,19.400,0.000,930046 INTTHI,D,4/9/2021,19.260,19.650,19.460,0.000,929930 INTTHI,D,4/12/2021,19.350,19.740,19.550,0.000,929930 INTTHI,D,4/13/2021,19.340,19.730,19.530,0.000,929930 INTTHI,D,4/14/2021,19.360,19.750,19.560,0.000,929930 INTTHI,D,4/15/2021,19.410,19.800,19.610,0.000,929930 INTTHI,D,4/16/2021,19.320,19.710,19.520,0.000,929930 INTTHI,D,4/19/2021,19.030,19.420,19.220,0.000,929930 INTTHI,D,4/20/2021,19.060,19.450,19.260,0.000,928592 INTTHI,D,4/21/2021,19.100,19.480,19.290,0.000,937607 INTTHI,D,4/22/2021,19.320,19.710,19.510,0.000,937607 INTTHI,D,4/23/2021,19.360,19.750,19.560,0.000,937607 INTTHI,D,4/26/2021,19.530,19.920,19.730,0.000,937860 INTTHI,D,4/27/2021,19.390,19.780,19.590,0.000,937860 INTTHI,D,4/28/2021,19.470,19.860,19.670,0.000,938017 INTTHI,D,4/29/2021,19.480,19.870,19.680,0.000,937661 INTTHI,D,5/5/2021,19.460,19.850,19.660,0.000,937661 INTTHI,D,5/6/2021,19.490,19.880,19.680,0.000,937661 INTTHI,D,5/7/2021,19.510,19.900,19.710,0.000,936972 INTTHI,D,5/10/2021,19.620,20.020,19.820,0.000,936972 INTTHI,D,5/11/2021,19.440,19.840,19.640,0.000,936846 INTTHI,D,5/12/2021,19.380,19.770,19.570,0.000,936846 INTTHI,D,5/13/2021,19.400,19.790,19.600,0.000,936846 INTTHI,D,5/14/2021,19.480,19.880,19.680,0.000,936846 INTTHI,D,5/17/2021,19.410,19.800,19.600,0.000,936846 INTTHI,D,5/18/2021,19.390,19.780,19.580,0.000,934797 INTTHI,D,5/19/2021,19.150,19.530,19.340,0.000,934797 INTTHI,D,5/20/2021,19.260,19.650,19.460,0.000,934797 INTTHI,D,5/21/2021,19.020,19.410,19.220,0.000,934638 INTTHI,D,5/24/2021,19.190,19.580,19.380,0.000,934599 INTTHI,D,5/25/2021,19.060,19.450,19.260,0.000,934599 INTTHI,D,5/26/2021,19.160,19.550,19.360,0.000,934599 INTTHI,D,5/27/2021,19.250,19.640,19.440,0.000,934599 INTTHI,D,5/28/2021,19.310,19.700,19.500,0.000,934599 INTTHI,D,5/31/2021,19.400,19.800,19.600,0.000,934599 INTTHI,D,6/1/2021,19.420,19.810,19.620,0.000,933084 INTTHI,D,6/2/2021,19.490,19.880,19.690,0.000,934093 INTTHI,D,6/3/2021,19.410,19.800,19.610,0.000,934093 INTTHI,D,6/4/2021,19.490,19.890,19.690,0.000,934093 INTTHI,D,6/7/2021,19.480,19.870,19.680,0.000,934093 INTTHI,D,6/8/2021,19.600,20.000,19.800,0.000,934093 INTTHI,D,6/9/2021,19.620,20.020,19.820,0.000,934041 INTTHI,D,6/10/2021,19.800,20.200,20.000,0.000,936563 INTTHI,D,6/14/2021,19.900,20.300,20.100,0.000,936563 INTTHI,D,6/15/2021,19.820,20.220,20.020,0.000,937359 INTTHI,D,6/16/2021,19.740,20.140,19.940,0.000,938358 INTTHI,D,6/17/2021,19.760,20.160,19.960,0.000,939963 INTTHI,D,6/18/2021,19.620,20.020,19.820,0.000,939963 INTTHI,D,6/22/2021,19.610,20.000,19.800,0.000,939963 INTTHI,D,6/23/2021,19.610,20.010,19.810,0.000,939963 INTTHI,D,6/24/2021,19.620,20.020,19.820,0.000,939963 INTTHI,D,6/25/2021,19.640,20.040,19.840,0.000,939963 INTTHI,D,6/28/2021,19.580,19.980,19.780,0.000,939563 INTTHI,D,6/29/2021,19.470,19.870,19.670,0.000,939563 INTTHI,D,6/30/2021,19.410,19.800,19.600,0.000,939563 INTTHI,D,7/1/2021,19.440,19.830,19.630,0.000,938122 INTTHI,D,7/2/2021,19.440,19.830,19.630,0.000,938122 INTTHI,D,7/5/2021,19.330,19.720,19.520,0.000,937820 INTTHI,D,7/6/2021,19.400,19.790,19.600,0.000,937820 INTTHI,D,7/7/2021,19.390,19.780,19.580,0.000,937820 INTTHI,D,7/9/2021,19.330,19.720,19.530,0.000,937791 INTTHI,D,7/12/2021,19.340,19.730,19.540,0.000,937791 INTTHI,D,7/13/2021,19.330,19.720,19.530,0.000,937791 INTTHI,D,7/14/2021,19.350,19.740,19.540,0.000,937791 INTTHI,D,7/15/2021,19.260,19.650,19.460,0.000,937791 INTTHI,D,7/16/2021,19.320,19.710,19.520,0.000,937791 INTTHI,D,7/19/2021,18.890,19.270,19.080,0.000,937791 INTTHI,D,7/20/2021,18.980,19.360,19.170,0.000,936735 INTTHI,D,7/21/2021,19.150,19.540,19.340,0.000,936735 INTTHI,D,7/22/2021,19.200,19.590,19.390,0.000,936735 INTTHI,D,7/23/2021,19.270,19.660,19.460,0.000,936735 INTTHI,D,7/26/2021,19.350,19.740,19.550,0.000,936427 INTTHI,D,7/27/2021,19.420,19.810,19.610,0.000,936427 INTTHI,D,7/28/2021,19.460,19.860,19.660,0.000,936427 INTTHI,D,7/29/2021,19.520,19.910,19.720,0.000,936427 INTTHI,D,7/30/2021,19.600,20.000,19.800,0.000,936427 INTTHI,D,8/2/2021,19.730,20.130,19.930,0.000,936427 INTTHI,D,8/3/2021,19.690,20.090,19.890,0.000,936427 INTTHI,D,8/4/2021,19.710,20.100,19.910,0.000,936427 INTTHI,D,8/5/2021,19.820,20.220,20.020,0.000,936427 INTTHI,D,8/6/2021,19.690,20.080,19.880,0.000,936399 INTTHI,D,8/10/2021,19.770,20.170,19.970,0.000,936399 INTTHI,D,8/11/2021,19.780,20.180,19.980,0.000,936399 INTTHI,D,8/13/2021,19.720,20.120,19.920,0.000,936399 INTTHI,D,8/16/2021,19.740,20.140,19.940,0.000,936399 INTTHI,D,8/17/2021,19.740,20.130,19.940,0.000,936399 INTTHI,D,8/19/2021,19.530,19.930,19.730,0.000,936399 INTTHI,D,8/20/2021,19.530,19.930,19.730,0.000,936399 INTTHI,D,8/23/2021,19.680,20.070,19.880,0.000,936399 INTTHI,D,8/24/2021,19.820,20.220,20.020,0.000,936399 INTTHI,D,8/25/2021,19.850,20.250,20.050,0.000,936399 INTTHI,D,8/26/2021,19.820,20.230,20.030,0.000,936391 INTTHI,D,8/27/2021,19.790,20.190,19.990,0.000,936391 INTTHI,D,8/30/2021,19.970,20.370,20.170,0.000,936391 INTTHI,D,8/31/2021,19.840,20.240,20.040,0.000,936391 INTTHI,D,9/1/2021,19.790,20.190,19.990,0.000,936491 INTTHI,D,9/2/2021,19.800,20.200,20.000,0.000,936491 INTTHI,D,9/3/2021,19.770,20.170,19.970,0.000,936491 INTTHI,D,9/6/2021,19.770,20.170,19.970,0.000,936386 INTTHI,D,9/7/2021,19.670,20.060,19.870,0.000,936386 INTTHI,D,9/8/2021,19.600,20.000,19.800,0.000,936386 INTTHI,D,9/9/2021,19.570,19.970,19.770,0.000,936386 INTTHI,D,9/10/2021,19.800,20.000,19.800,0.000,929117 INTTHI,D,9/13/2021,19.860,20.060,19.860,0.000,929109 INTTHI,D,9/14/2021,19.880,20.080,19.880,0.000,929109 INTTHI,D,9/16/2021,19.890,20.090,19.890,0.000,927578 INTTHI,D,9/17/2021,19.890,20.090,19.890,0.000,927578 INTTHI,D,9/20/2021,19.650,19.840,19.650,0.000,926996 INTTHI,D,9/21/2021,19.700,19.890,19.700,0.000,925443 INTTHI,D,9/22/2021,19.690,19.890,19.690,0.000,925443 INTTHI,D,9/23/2021,19.570,19.760,19.570,0.000,925443 INTTHI,D,9/24/2021,19.390,19.580,19.390,0.000,923208 INTTHI,D,9/27/2021,19.390,19.590,19.390,0.000,921205 INTTHI,D,9/28/2021,19.180,19.380,19.180,0.000,921205 INTTHI,D,9/29/2021,19.290,19.480,19.290,0.000,921205 INTTHI,D,9/30/2021,19.250,19.440,19.250,0.000,921205 INTTHI,D,10/1/2021,19.340,19.530,19.340,0.000,921205 INTTHI,D,10/4/2021,19.330,19.530,19.330,0.000,918616 INTTHI,D,10/5/2021,19.440,19.630,19.440,0.000,918616 INTTHI,D,10/6/2021,19.330,19.520,19.330,0.000,918616 INTTHI,D,10/7/2021,19.510,19.710,19.510,0.000,918494 INTTHI,D,10/8/2021,19.570,19.760,19.570,0.000,918161 INTTHI,D,10/11/2021,19.460,19.650,19.460,0.000,914620 INTTHI,D,10/12/2021,19.540,19.730,19.540,0.000,912773 INTTHI,D,10/13/2021,19.470,19.670,19.470,0.000,912773 INTTHI,D,10/14/2021,19.530,19.720,19.530,0.000,912708 INTTHI,D,10/15/2021,19.610,19.810,19.610,0.000,912708 INTTHI,D,10/18/2021,19.550,19.750,19.550,0.000,912708 INTTHI,D,10/19/2021,19.630,19.830,19.630,0.000,912726 INTTHI,D,10/20/2021,19.750,19.940,19.750,0.000,912675 INTTHI,D,10/21/2021,19.710,19.910,19.710,0.000,912675 INTTHI,D,10/22/2021,19.710,19.910,19.710,0.000,912675 INTTHI,D,10/25/2021,19.670,19.870,19.670,0.000,912675 INTTHI,D,10/26/2021,19.670,19.860,19.670,0.000,912675 INTTHI,D,10/27/2021,19.730,19.930,19.730,0.000,912675 INTTHI,D,10/29/2021,19.470,19.660,19.470,0.000,912675 INTTHI,D,11/1/2021,19.550,19.750,19.550,0.000,912675 INTTHI,D,11/2/2021,19.600,19.800,19.600,0.000,912675 INTTHI,D,11/3/2021,19.670,19.870,19.670,0.000,912675 INTTHI,D,11/4/2021,19.710,19.910,19.710,0.000,911817 INTTHI,D,11/5/2021,19.700,19.890,19.700,0.000,911511 INTTHI,D,11/8/2021,19.860,20.060,19.860,0.000,911460 INTTHI,D,11/9/2021,19.860,20.060,19.860,0.000,911460 INTTHI,D,11/10/2021,19.790,19.990,19.790,0.000,911460 INTTHI,D,11/11/2021,19.720,19.920,19.720,0.000,911460 INTTHI,D,11/12/2021,19.680,19.880,19.680,0.000,911460 INTTHI,D,11/15/2021,19.640,19.840,19.640,0.000,911460 INTTHI,D,11/16/2021,19.690,19.890,19.690,0.000,911460 INTTHI,D,11/17/2021,19.810,20.010,19.810,0.000,911460 INTTHI,D,11/18/2021,19.900,20.100,19.900,0.000,911444 INTTHI,D,11/19/2021,19.810,20.010,19.810,0.000,911444 INTTHI,D,11/22/2021,19.700,19.900,19.700,0.000,911444 INTTHI,D,11/23/2021,19.460,19.660,19.460,0.000,911444 INTTHI,D,11/24/2021,19.370,19.570,19.370,0.000,911444 INTTHI,D,11/25/2021,19.490,19.690,19.490,0.000,909730 INTTHI,D,11/26/2021,19.060,19.250,19.060,0.000,909730 INTTHI,D,11/29/2021,19.210,19.400,19.210,0.000,909730 INTTHI,D,11/30/2021,19.190,19.380,19.190,0.000,909730 INTTHI,D,12/1/2021,19.330,19.520,19.330,0.000,909730 INTTHI,D,12/2/2021,19.330,19.520,19.330,0.000,909730 INTTHI,D,12/3/2021,19.360,19.550,19.360,0.000,909730 INTTHI,D,12/6/2021,19.310,19.500,19.310,0.000,909730 INTTHI,D,12/7/2021,19.470,19.670,19.470,0.000,909730 INTTHI,D,12/8/2021,19.430,19.630,19.430,0.000,909730 INTTHI,D,12/9/2021,19.490,19.690,19.490,0.000,909730 INTTHI,D,12/10/2021,19.500,19.690,19.500,0.000,907234 INTTHI,D,12/13/2021,19.380,19.580,19.380,0.000,906963 INTTHI,D,12/14/2021,19.360,19.550,19.360,0.000,905650 INTTHI,D,12/15/2021,19.370,19.570,19.370,0.000,905650 INTTHI,D,12/16/2021,19.500,19.690,19.500,0.000,905650 INTTHI,D,12/17/2021,19.420,19.610,19.420,0.000,905650 INTTHI,D,12/20/2021,19.280,19.480,19.280,0.000,905650 INTTHI,D,12/21/2021,19.320,19.520,19.320,0.000,905235 INTTHI,D,12/22/2021,19.320,19.520,19.320,0.000,903501 INTTHI,D,12/23/2021,19.390,19.580,19.390,0.000,903501 INTTHI,D,12/24/2021,19.390,19.580,19.390,0.000,903501 INTTHI,D,12/28/2021,19.360,19.560,19.360,0.000,903142 INTTHI,D,12/29/2021,19.390,19.590,19.390,0.000,899961 INTTHI,D,12/30/2021,19.360,19.550,19.360,0.000,899961 INTTHI,D,12/31/2021,19.410,19.600,19.410,0.000,899961 INTTHI,D,1/1/2022,19.410,19.600,19.410,0.000,899961 INTTHI,D,1/3/2022,19.450,19.650,19.450,0.000,899946 INTTHI,D,1/4/2022,19.550,19.750,19.550,0.000,899946 INTTHI,D,1/5/2022,19.490,19.680,19.490,0.000,899946 INTTHI,D,1/7/2022,19.430,19.630,19.430,0.000,899946 INTTHI,D,1/10/2022,19.540,19.730,19.540,0.000,899946 INTTHI,D,1/11/2022,19.700,19.900,19.700,0.000,899946 INTTHI,D,1/12/2022,19.890,20.090,19.890,0.000,896899 INTTHI,D,1/13/2022,19.950,20.150,19.950,0.000,896899 INTTHI,D,1/14/2022,19.860,20.060,19.860,0.000,896899 INTTHI,D,1/17/2022,19.900,20.100,19.900,0.000,896899 INTTHI,D,1/18/2022,19.760,19.960,19.760,0.000,892177 INTTHI,D,1/19/2022,19.790,19.990,19.790,0.000,892177 INTTHI,D,1/20/2022,19.860,20.060,19.860,0.000,892177 INTTHI,D,1/21/2022,19.690,19.890,19.690,0.000,892177 INTTHI,D,1/25/2022,19.380,19.570,19.380,0.000,892177 INTTHI,D,1/26/2022,19.590,19.780,19.590,0.000,892177 INTTHI,D,1/27/2022,19.610,19.800,19.610,0.000,892177 INTTHI,D,1/28/2022,19.490,19.690,19.490,0.000,893708 INTTHI,D,1/31/2022,19.600,19.800,19.600,0.000,893964 INTTHI,D,2/1/2022,19.740,19.940,19.740,0.000,893964 INTTHI,D,2/2/2022,19.800,20.000,19.800,0.000,893964 INTTHI,D,2/3/2022,19.630,19.830,19.630,0.000,893964 INTTHI,D,2/4/2022,19.490,19.680,19.490,0.000,897103 INTTHI,D,2/7/2022,19.240,19.430,19.240,0.000,895042 INTTHI,D,2/8/2022,19.250,19.440,19.250,0.000,895042 INTTHI,D,2/9/2022,19.450,19.650,19.450,0.000,895042 INTTHI,D,2/10/2022,19.450,19.640,19.450,0.000,895042 INTTHI,D,2/11/2022,19.460,19.650,19.460,0.000,895042 INTTHI,D,2/14/2022,19.200,19.390,19.200,0.000,895042 INTTHI,D,2/15/2022,19.310,19.500,19.310,0.000,895042 INTTHI,D,2/16/2022,19.350,19.540,19.350,0.000,895042 INTTHI,D,2/17/2022,19.290,19.480,19.290,0.000,895042 INTTHI,D,2/18/2022,19.310,19.500,19.310,0.000,891711 INTTHI,D,2/21/2022,19.250,19.440,19.250,0.000,891711 INTTHI,D,2/22/2022,19.170,19.370,19.170,0.000,890181 INTTHI,D,2/24/2022,18.550,18.740,18.550,0.000,890181 INTTHI,D,2/25/2022,19.030,19.220,19.030,0.000,889109 INTTHI,D,2/28/2022,18.590,18.780,18.590,0.000,889109 INTTHI,D,3/1/2022,18.430,18.620,18.430,0.000,888767 INTTHI,D,3/2/2022,18.170,18.350,18.170,0.000,886177 INTTHI,D,3/3/2022,18.170,18.350,18.170,0.000,886054 INTTHI,D,3/4/2022,17.810,17.990,17.810,0.000,886054 INTTHI,D,3/8/2022,17.420,17.600,17.420,0.000,886054 INTTHI,D,3/9/2022,17.770,17.950,17.770,0.000,884300 INTTHI,D,3/10/2022,17.470,17.640,17.470,0.000,884267 INTTHI,D,3/11/2022,17.720,17.900,17.720,0.000,880887 INTTHI,D,3/14/2022,17.700,17.870,17.700,0.000,879066 INTTHI,D,3/15/2022,17.680,17.850,17.680,0.000,879066 INTTHI,D,3/16/2022,18.230,18.410,18.230,0.000,875617 INTTHI,D,3/17/2022,18.100,18.280,18.100,0.000,875617 INTTHI,D,3/18/2022,18.110,18.290,18.110,0.000,875617 INTTHI,D,3/21/2022,18.070,18.250,18.070,0.000,875537 INTTHI,D,3/22/2022,18.140,18.320,18.140,0.000,875537 INTTHI,D,3/23/2022,17.990,18.170,17.990,0.000,875284 INTTHI,D,3/24/2022,17.830,18.010,17.830,0.000,875284 INTTHI,D,3/28/2022,18.060,18.240,18.060,0.000,875284 INTTHI,D,3/29/2022,18.410,18.600,18.410,0.000,875284 INTTHI,D,3/30/2022,18.390,18.570,18.390,0.000,875284 INTTHI,D,3/31/2022,18.400,18.580,18.400,0.000,875284 INTTHI,D,4/1/2022,18.500,18.680,18.500,0.000,875284 INTTHI,D,4/4/2022,18.570,18.750,18.570,0.000,875284 INTTHI,D,4/5/2022,18.530,18.720,18.530,0.000,875255 INTTHI,D,4/6/2022,18.370,18.550,18.370,0.000,875255 INTTHI,D,4/7/2022,18.410,18.600,18.410,0.000,875255 INTTHI,D,4/8/2022,18.540,18.730,18.540,0.000,875255 INTTHI,D,4/11/2022,18.680,18.870,18.680,0.000,875255 INTTHI,D,4/12/2022,18.730,18.920,18.730,0.000,875016 INTTHI,D,4/13/2022,18.800,18.990,18.800,0.000,875016 INTTHI,D,4/14/2022,18.710,18.890,18.710,0.000,874432 INTTHI,D,4/15/2022,18.710,18.890,18.710,0.000,872882 INTTHI,D,4/18/2022,18.700,18.890,18.700,0.000,872882 INTTHI,D,4/20/2022,19.010,19.200,19.010,0.000,872882 INTTHI,D,4/21/2022,19.100,19.290,19.100,0.000,872567 INTTHI,D,4/27/2022,18.690,18.880,18.690,0.000,872488 INTTHI,D,4/28/2022,18.660,18.840,18.660,0.000,872488 INTTHI,D,4/29/2022,18.530,18.720,18.530,0.000,872488 INTTHI,D,5/3/2022,18.260,18.440,18.260,0.000,872488 INTTHI,D,5/4/2022,18.230,18.410,18.230,0.000,872488 INTTHI,D,5/5/2022,18.090,18.270,18.090,0.000,872488 INTTHI,D,5/6/2022,17.760,17.940,17.760,0.000,872488 INTTHI,D,5/9/2022,17.650,17.830,17.650,0.000,872488 INTTHI,D,5/10/2022,17.700,17.880,17.700,0.000,872488 INTTHI,D,5/11/2022,17.730,17.900,17.730,0.000,872488 INTTHI,D,5/12/2022,17.570,17.740,17.570,0.000,872488 INTTHI,D,5/13/2022,17.740,17.920,17.740,0.000,871954 INTTHI,D,5/16/2022,17.620,17.800,17.620,0.000,871954 INTTHI,D,5/17/2022,17.700,17.870,17.700,0.000,871954 INTTHI,D,5/18/2022,17.640,17.820,17.640,0.000,871954 INTTHI,D,5/19/2022,17.480,17.660,17.480,0.000,870307 INTTHI,D,5/20/2022,17.530,17.700,17.530,0.000,870307 INTTHI,D,5/23/2022,17.550,17.730,17.550,0.000,870307 INTTHI,D,5/24/2022,17.680,17.860,17.680,0.000,870307 INTTHI,D,5/25/2022,17.810,17.990,17.810,0.000,870117 INTTHI,D,5/26/2022,17.970,18.150,17.970,0.000,870117 INTTHI,D,5/27/2022,18.030,18.210,18.030,0.000,870117 INTTHI,D,5/30/2022,18.040,18.230,18.040,0.000,870117 INTTHI,D,5/31/2022,18.000,18.180,18.000,0.000,870117 INTTHI,D,6/1/2022,18.080,18.260,18.080,0.000,870117 INTTHI,D,6/2/2022,17.970,18.150,17.970,0.000,870117 INTTHI,D,6/3/2022,18.050,18.240,18.050,0.000,870010 INTTHI,D,6/6/2022,18.040,18.220,18.040,0.000,870010 INTTHI,D,6/7/2022,17.940,18.120,17.940,0.000,869211 INTTHI,D,6/8/2022,17.900,18.080,17.900,0.000,869211 INTTHI,D,6/9/2022,17.750,17.930,17.750,0.000,869211 INTTHI,D,6/10/2022,17.370,17.540,17.370,0.000,868869 INTTHI,D,6/14/2022,16.750,16.920,16.750,0.000,868869 INTTHI,D,6/15/2022,17.040,17.210,17.040,0.000,868213 INTTHI,D,6/16/2022,16.790,16.960,16.790,0.000,868213 INTTHI,D,6/17/2022,16.980,17.150,16.980,0.000,867512 INTTHI,D,6/20/2022,17.020,17.190,17.020,0.000,866621 INTTHI,D,6/21/2022,17.180,17.350,17.180,0.000,866621 INTTHI,D,6/22/2022,17.180,17.350,17.180,0.000,864501 INTTHI,D,6/23/2022,17.210,17.380,17.210,0.000,864501 INTTHI,D,6/24/2022,17.150,17.320,17.150,0.000,864501 INTTHI,D,6/27/2022,17.010,17.180,17.010,0.000,864501 INTTHI,D,6/28/2022,17.000,17.170,17.000,0.000,864122 INTTHI,D,6/29/2022,17.040,17.210,17.040,0.000,864122 INTTHI,D,6/30/2022,16.920,17.080,16.920,0.000,864122 INTTHI,D,7/4/2022,16.880,17.050,16.880,0.000,864071 INTTHI,D,7/5/2022,16.610,16.780,16.610,0.000,864071 INTTHI,D,7/6/2022,16.650,16.820,16.650,0.000,864071 INTTHI,D,7/7/2022,16.770,16.940,16.770,0.000,864071 INTTHI,D,7/8/2022,16.840,17.010,16.840,0.000,864071 INTTHI,D,7/12/2022,16.820,16.980,16.820,0.000,862065 INTTHI,D,7/13/2022,16.900,17.070,16.900,0.000,861495 INTTHI,D,7/14/2022,16.810,16.970,16.810,0.000,861495 INTTHI,D,7/15/2022,16.780,16.940,16.780,0.000,860855 INTTHI,D,7/18/2022,16.890,17.060,16.890,0.000,860855 INTTHI,D,7/19/2022,16.920,17.090,16.920,0.000,859248 INTTHI,D,7/20/2022,17.030,17.200,17.030,0.000,859248 INTTHI,D,7/21/2022,17.140,17.310,17.140,0.000,859248 INTTHI,D,7/22/2022,17.270,17.450,17.270,0.000,859248 INTTHI,D,7/25/2022,17.350,17.520,17.350,0.000,859248 INTTHI,D,7/26/2022,17.380,17.560,17.380,0.000,859248 INTTHI,D,7/27/2022,17.410,17.580,17.410,0.000,859248 INTTHI,D,7/28/2022,17.520,17.700,17.520,0.000,859248 INTTHI,D,7/29/2022,17.680,17.850,17.680,0.000,859248 INTTHI,D,8/1/2022,17.860,18.030,17.860,0.000,859248 INTTHI,D,8/2/2022,17.890,18.070,17.890,0.000,859248 INTTHI,D,8/3/2022,17.900,18.080,17.900,0.000,859248 INTTHI,D,8/4/2022,17.880,18.060,17.880,0.000,859248 INTTHI,D,8/5/2022,17.660,17.830,17.660,0.000,858164 INTTHI,D,8/8/2022,17.750,17.920,17.750,0.000,856567 INTTHI,D,8/9/2022,17.700,17.880,17.700,0.000,856567 INTTHI,D,8/10/2022,17.900,18.080,17.900,0.000,856567 INTTHI,D,8/11/2022,17.970,18.150,17.970,0.000,856559 INTTHI,D,8/12/2022,17.930,18.110,17.930,0.000,856559 INTTHI,D,8/16/2022,18.060,18.240,18.060,0.000,856559 INTTHI,D,8/17/2022,17.990,18.170,17.990,0.000,856559 INTTHI,D,8/18/2022,18.030,18.210,18.030,0.000,856559 INTTHI,D,8/19/2022,17.970,18.150,17.970,0.000,856559 INTTHI,D,8/22/2022,17.890,18.070,17.890,0.000,854037 INTTHI,D,8/23/2022,17.790,17.970,17.790,0.000,853590 INTTHI,D,8/24/2022,17.770,17.940,17.770,0.000,853590 INTTHI,D,8/25/2022,17.860,18.030,17.860,0.000,853590 INTTHI,D,8/26/2022,17.800,17.980,17.800,0.000,853590 INTTHI,D,8/29/2022,17.480,17.660,17.480,0.000,853291 INTTHI,D,8/30/2022,17.360,17.530,17.360,0.000,853291 INTTHI,D,8/31/2022,17.340,17.510,17.340,0.000,853291 INTTHI,D,9/1/2022,17.150,17.320,17.150,0.000,853291 INTTHI,D,9/2/2022,17.160,17.330,17.160,0.000,851183 INTTHI,D,9/5/2022,16.960,17.130,16.960,0.000,851183 INTTHI,D,9/6/2022,17.030,17.200,17.030,0.000,851183 INTTHI,D,9/7/2022,16.940,17.110,16.940,0.000,851183 INTTHI,D,9/8/2022,16.950,17.120,16.950,0.000,849883 INTTHI,D,9/9/2022,17.100,17.270,17.100,0.000,849883 INTTHI,D,9/13/2022,17.080,17.250,17.080,0.000,849883 INTTHI,D,9/14/2022,17.040,17.210,17.040,0.000,849883 INTTHI,D,9/15/2022,17.040,17.210,17.040,0.000,849883 INTTHI,D,9/16/2022,17.020,17.190,17.020,0.000,849883 INTTHI,D,9/19/2022,16.920,17.080,16.920,0.000,847350 INTTHI,D,9/20/2022,16.880,17.050,16.880,0.000,847350 INTTHI,D,9/21/2022,16.800,16.970,16.800,0.000,847350 INTTHI,D,9/22/2022,16.680,16.850,16.680,0.000,847350 INTTHI,D,9/23/2022,16.440,16.600,16.440,0.000,847350 INTTHI,D,9/26/2022,16.320,16.480,16.320,0.000,847350 INTTHI,D,9/27/2022,16.320,16.480,16.320,0.000,847350 INTTHI,D,9/28/2022,16.250,16.420,16.250,0.000,847350 INTTHI,D,9/29/2022,16.220,16.380,16.220,0.000,847350 INTTHI,D,9/30/2022,16.300,16.460,16.300,0.000,847350 INTTHI,D,10/3/2022,16.470,16.640,16.470,0.000,847350 INTTHI,D,10/4/2022,16.740,16.910,16.740,0.000,847350 INTTHI,D,10/5/2022,16.680,16.850,16.680,0.000,847350 INTTHI,D,10/6/2022,16.620,16.790,16.620,0.000,847350 INTTHI,D,10/7/2022,16.550,16.720,16.550,0.000,847350 INTTHI,D,10/10/2022,16.510,16.680,16.510,0.000,846987 INTTHI,D,10/11/2022,16.440,16.600,16.440,0.000,846987 INTTHI,D,10/12/2022,16.510,16.670,16.510,0.000,846715 INTTHI,D,10/13/2022,16.500,16.670,16.500,0.000,843957 INTTHI,D,10/14/2022,16.670,16.840,16.670,0.000,843957 INTTHI,D,10/17/2022,16.800,16.970,16.800,0.000,843957 INTTHI,D,10/18/2022,16.860,17.030,16.860,0.000,843957 INTTHI,D,10/19/2022,16.810,16.970,16.810,0.000,843957 INTTHI,D,10/20/2022,16.890,17.060,16.890,0.000,843957 INTTHI,D,10/21/2022,16.880,17.050,16.880,0.000,843957 INTTHI,D,10/24/2022,17.070,17.240,17.070,0.000,843957 INTTHI,D,10/25/2022,17.140,17.310,17.140,0.000,843957 INTTHI,D,10/26/2022,17.150,17.330,17.150,0.000,841756 INTTHI,D,10/27/2022,17.180,17.360,17.180,0.000,841756 INTTHI,D,11/1/2022,17.230,17.400,17.230,0.000,841492 INTTHI,D,11/2/2022,17.290,17.460,17.290,0.000,841492 INTTHI,D,11/3/2022,17.130,17.300,17.130,0.000,841492 INTTHI,D,11/4/2022,17.300,17.470,17.300,0.000,841394 INTTHI,D,11/7/2022,17.360,17.540,17.360,0.000,841309 INTTHI,D,11/8/2022,17.400,17.570,17.400,0.000,841309 INTTHI,D,11/9/2022,17.460,17.630,17.460,0.000,841309 INTTHI,D,11/10/2022,17.600,17.770,17.600,0.000,841309 INTTHI,D,11/11/2022,17.560,17.740,17.560,0.000,841309 INTTHI,D,11/14/2022,17.630,17.800,17.630,0.000,841309 INTTHI,D,11/15/2022,17.690,17.870,17.690,0.000,839543 INTTHI,D,11/16/2022,17.550,17.720,17.550,0.000,839543 INTTHI,D,11/17/2022,17.480,17.660,17.480,0.000,839543 INTTHI,D,11/18/2022,17.560,17.730,17.560,0.000,839543 INTTHI,D,11/21/2022,17.600,17.780,17.600,0.000,839028 INTTHI,D,11/22/2022,17.700,17.880,17.700,0.000,839028 INTTHI,D,11/23/2022,17.800,17.970,17.800,0.000,839028 INTTHI,D,11/24/2022,17.980,18.160,17.980,0.000,838589 INTTHI,D,11/25/2022,17.910,18.090,17.910,0.000,837078 INTTHI,D,11/28/2022,17.800,17.980,17.800,0.000,837078 INTTHI,D,11/29/2022,17.880,18.060,17.880,0.000,837078 INTTHI,D,11/30/2022,17.890,18.070,17.890,0.000,837078 INTTHI,D,12/1/2022,18.120,18.300,18.120,0.000,837047 INTTHI,D,12/2/2022,17.910,18.090,17.910,0.000,837047 INTTHI,D,12/5/2022,17.920,18.100,17.920,0.000,836056 INTTHI,D,12/6/2022,17.970,18.150,17.970,0.000,836056 INTTHI,D,12/7/2022,18.070,18.250,18.070,0.000,836056 INTTHI,D,12/8/2022,18.060,18.240,18.060,0.000,836056 INTTHI,D,12/9/2022,18.000,18.180,18.000,0.000,836056 INTTHI,D,12/12/2022,17.970,18.150,17.970,0.000,835796 INTTHI,D,12/13/2022,18.050,18.230,18.050,0.000,835796 INTTHI,D,12/14/2022,18.080,18.260,18.080,0.000,835621 INTTHI,D,12/15/2022,17.960,18.140,17.960,0.000,835621 INTTHI,D,12/16/2022,17.840,18.010,17.840,0.000,835621 INTTHI,D,12/19/2022,17.870,18.050,17.870,0.000,835335 INTTHI,D,12/20/2022,17.820,18.000,17.820,0.000,835335 INTTHI,D,12/21/2022,17.910,18.090,17.910,0.000,835335 INTTHI,D,12/22/2022,17.880,18.060,17.880,0.000,835140 INTTHI,D,12/23/2022,17.850,18.030,17.850,0.000,834518 INTTHI,D,12/27/2022,17.840,18.010,17.840,0.000,833566 INTTHI,D,12/28/2022,17.850,18.030,17.850,0.000,833566 INTTHI,D,12/29/2022,17.840,18.020,17.840,0.000,833566 INTTHI,D,12/30/2022,17.910,18.090,17.910,0.000,833566 INTTHI,D,1/2/2023,17.980,18.160,17.980,0.000,833443 INTTHI,D,1/3/2023,18.080,18.260,18.080,0.000,833443 INTTHI,D,1/4/2023,18.140,18.330,18.140,0.000,833443 INTTHI,D,1/5/2023,18.220,18.400,18.220,0.000,833443 INTTHI,D,1/9/2023,18.350,18.530,18.350,0.000,833443 INTTHI,D,1/10/2023,18.330,18.510,18.330,0.000,833413 INTTHI,D,1/11/2023,18.460,18.640,18.460,0.000,833413 INTTHI,D,1/12/2023,18.490,18.680,18.490,0.000,834272 INTTHI,D,1/13/2023,18.500,18.690,18.500,0.000,834272 INTTHI,D,1/16/2023,18.620,18.810,18.620,0.000,834272 INTTHI,D,1/17/2023,18.680,18.870,18.680,0.000,834272 INTTHI,D,1/18/2023,18.750,18.940,18.750,0.000,834272 INTTHI,D,1/19/2023,18.500,18.680,18.500,0.000,834272 INTTHI,D,1/20/2023,18.560,18.750,18.560,0.000,834272 INTTHI,D,1/23/2023,18.730,18.920,18.730,0.000,834272 INTTHI,D,1/24/2023,18.730,18.920,18.730,0.000,834272 INTTHI,D,1/25/2023,18.720,18.910,18.720,0.000,834272 INTTHI,D,1/26/2023,18.820,19.010,18.820,0.000,834272 INTTHI,D,1/27/2023,18.940,19.130,18.940,0.000,834183 INTTHI,D,1/30/2023,19.030,19.220,19.030,0.000,834183 INTTHI,D,1/31/2023,18.970,19.160,18.970,0.000,834183 INTTHI,D,2/1/2023,19.030,19.220,19.030,0.000,834183 INTTHI,D,2/2/2023,19.120,19.310,19.120,0.000,834183 INTTHI,D,2/3/2023,19.150,19.340,19.150,0.000,834183 INTTHI,D,2/6/2023,19.080,19.270,19.080,0.000,834183 INTTHI,D,2/7/2023,19.130,19.320,19.130,0.000,834183 INTTHI,D,2/8/2023,19.330,19.530,19.330,0.000,834183 INTTHI,D,2/9/2023,19.480,19.670,19.480,0.000,834102 INTTHI,D,2/10/2023,19.400,19.600,19.400,0.000,834102 INTTHI,D,2/13/2023,19.630,19.830,19.630,0.000,833483 INTTHI,D,2/14/2023,19.580,19.770,19.580,0.000,833483 INTTHI,D,2/15/2023,19.560,19.760,19.560,0.000,833483 INTTHI,D,2/16/2023,19.530,19.730,19.530,0.000,832531 INTTHI,D,2/17/2023,19.630,19.820,19.630,0.000,834118 INTTHI,D,2/20/2023,19.820,20.020,19.820,0.000,840914 INTTHI,D,2/21/2023,19.760,19.960,19.760,0.000,840914 INTTHI,D,2/22/2023,19.550,19.740,19.550,0.000,840779 INTTHI,D,2/23/2023,19.740,19.940,19.740,0.000,840779 INTTHI,D,2/24/2023,19.670,19.860,19.670,0.000,840779 INTTHI,D,2/28/2023,19.810,20.010,19.810,0.000,842289 INTTHI,D,3/1/2023,19.860,20.060,19.860,0.000,842289 INTTHI,D,3/2/2023,19.700,19.900,19.700,0.000,842289 INTTHI,D,3/3/2023,19.670,19.870,19.670,0.000,837864 INTTHI,D,3/6/2023,19.360,19.550,19.360,0.000,837864 INTTHI,D,3/7/2023,19.300,19.500,19.300,0.000,834904 INTTHI,D,3/8/2023,19.300,19.500,19.300,0.000,834098 INTTHI,D,3/9/2023,19.380,19.580,19.380,0.000,834098 INTTHI,D,3/10/2023,19.160,19.350,19.160,0.000,834098 INTTHI,D,3/13/2023,19.100,19.290,19.100,0.000,834098 INTTHI,D,3/14/2023,19.290,19.480,19.290,0.000,834098 INTTHI,D,3/15/2023,18.850,19.040,18.850,0.000,833076 INTTHI,D,3/16/2023,18.910,19.100,18.910,0.000,833076 INTTHI,D,3/17/2023,18.830,19.010,18.830,0.000,833076 INTTHI,D,3/20/2023,18.900,19.090,18.900,0.000,831220 INTTHI,D,3/21/2023,19.110,19.300,19.110,0.000,831063 INTTHI,D,3/22/2023,19.040,19.230,19.040,0.000,830632 INTTHI,D,3/23/2023,19.140,19.330,19.140,0.000,830039 INTTHI,D,3/24/2023,18.820,19.010,18.820,0.000,829950 INTTHI,D,3/27/2023,18.950,19.140,18.950,0.000,829946 INTTHI,D,3/28/2023,18.800,18.980,18.800,0.000,829946 INTTHI,D,3/29/2023,18.870,19.060,18.870,0.000,829946 INTTHI,D,3/30/2023,19.000,19.190,19.000,0.000,829863 INTTHI,D,3/31/2023,19.080,19.270,19.080,0.000,829863 INTTHI,D,4/3/2023,19.210,19.410,19.210,0.000,828276 INTTHI,D,4/4/2023,19.240,19.430,19.240,0.000,828276 INTTHI,D,4/5/2023,19.270,19.470,19.270,0.000,828097 INTTHI,D,4/6/2023,19.330,19.530,19.330,0.000,828097 INTTHI,D,4/7/2023,19.330,19.530,19.330,0.000,828097 INTTHI,D,4/10/2023,19.330,19.530,19.330,0.000,828097 INTTHI,D,4/11/2023,19.510,19.700,19.510,0.000,828097 INTTHI,D,4/12/2023,19.520,19.710,19.520,0.000,828026 INTTHI,D,4/13/2023,19.570,19.760,19.570,0.000,827991 INTTHI,D,4/18/2023,19.710,19.910,19.710,0.000,827991 INTTHI,D,4/19/2023,19.600,19.790,19.600,0.000,827991 INTTHI,D,4/20/2023,19.590,19.780,19.590,0.000,827991 INTTHI,D,4/21/2023,19.630,19.830,19.630,0.000,827991 INTTHI,D,4/24/2023,19.570,19.770,19.570,0.000,827937 INTTHI,D,4/25/2023,19.480,19.670,19.480,0.000,827937 INTTHI,D,4/26/2023,19.520,19.720,19.520,0.000,827936 INTTHI,D,4/27/2023,19.520,19.710,19.520,0.000,827727 INTTHI,D,4/28/2023,19.470,19.670,19.470,0.000,827727 INTTHI,D,5/2/2023,19.480,19.670,19.480,0.000,827727 INTTHI,D,5/3/2023,19.590,19.790,19.590,0.000,827727 INTTHI,D,5/4/2023,19.630,19.830,19.630,0.000,827727 INTTHI,D,5/5/2023,19.760,19.960,19.760,0.000,827260 INTTHI,D,5/8/2023,19.860,20.060,19.860,0.000,825823 INTTHI,D,5/9/2023,19.830,20.030,19.830,0.000,825823 INTTHI,D,5/10/2023,19.930,20.130,19.930,0.000,823034 INTTHI,D,5/11/2023,19.890,20.090,19.890,0.000,823034 INTTHI,D,5/12/2023,19.900,20.090,19.900,0.000,823034 INTTHI,D,5/15/2023,19.880,20.080,19.880,0.000,823034 INTTHI,D,5/16/2023,20.020,20.220,20.020,0.000,823034 INTTHI,D,5/17/2023,20.010,20.210,20.010,0.000,822975 INTTHI,D,5/18/2023,19.930,20.130,19.930,0.000,822621 INTTHI,D,5/19/2023,19.990,20.190,19.990,0.000,820082 INTTHI,D,5/22/2023,20.760,20.970,20.760,0.000,819457 INTTHI,D,5/23/2023,20.810,21.020,20.810,0.000,819457 INTTHI,D,5/24/2023,20.660,20.870,20.660,0.000,819457 INTTHI,D,5/25/2023,20.780,20.990,20.780,0.000,819457 INTTHI,D,5/26/2023,20.960,21.170,20.960,0.000,818551 INTTHI,D,5/29/2023,21.120,21.330,21.120,0.000,818551 INTTHI,D,5/30/2023,21.030,21.240,21.030,0.000,818551 INTTHI,D,5/31/2023,20.970,21.180,20.970,0.000,818551 INTTHI,D,6/1/2023,20.880,21.090,20.880,0.000,818551 INTTHI,D,6/2/2023,21.000,21.210,21.000,0.000,818551 INTTHI,D,6/6/2023,21.300,21.520,21.300,0.000,817693 INTTHI,D,6/7/2023,21.360,21.570,21.360,0.000,817693 INTTHI,D,6/8/2023,21.480,21.690,21.480,0.000,817319 INTTHI,D,6/9/2023,21.510,21.720,21.510,0.000,817319 INTTHI,D,6/12/2023,21.490,21.710,21.490,0.000,817319 INTTHI,D,6/13/2023,21.520,21.740,21.520,0.000,817319 INTTHI,D,6/14/2023,21.580,21.790,21.580,0.000,819688 INTTHI,D,6/15/2023,21.490,21.700,21.490,0.000,819142 INTTHI,D,6/16/2023,21.620,21.830,21.620,0.000,818639 INTTHI,D,6/19/2023,21.470,21.680,21.470,0.000,818261 INTTHI,D,6/20/2023,21.470,21.690,21.470,0.000,817834 INTTHI,D,6/21/2023,21.550,21.760,21.550,0.000,817834 INTTHI,D,6/22/2023,21.440,21.650,21.440,0.000,817834 INTTHI,D,6/23/2023,21.540,21.750,21.540,0.000,817226 INTTHI,D,6/26/2023,21.240,21.460,21.240,0.000,817154 INTTHI,D,6/27/2023,21.280,21.490,21.280,0.000,817154 INTTHI,D,6/28/2023,21.440,21.660,21.440,0.000,816989 INTTHI,D,6/29/2023,21.730,21.950,21.730,0.000,818808 INTTHI,D,6/30/2023,21.750,21.970,21.750,0.000,818676 INTTHI,D,7/3/2023,21.880,22.090,21.880,0.000,818676 INTTHI,D,7/4/2023,21.890,22.110,21.890,0.000,818278 INTTHI,D,7/5/2023,21.850,22.070,21.850,0.000,818278 INTTHI,D,7/6/2023,21.590,21.810,21.590,0.000,818278 INTTHI,D,7/7/2023,21.570,21.790,21.570,0.000,818278 INTTHI,D,7/10/2023,21.670,21.890,21.670,0.000,818206 INTTHI,D,7/11/2023,21.980,22.200,21.980,0.000,818206 INTTHI,D,7/12/2023,22.110,22.330,22.110,0.000,818206 INTTHI,D,7/13/2023,22.100,22.330,22.100,0.000,818206 INTTHI,D,7/14/2023,22.140,22.360,22.140,0.000,818432 INTTHI,D,7/17/2023,21.910,22.130,21.910,0.000,818410 INTTHI,D,7/18/2023,22.140,22.360,22.140,0.000,818410 INTTHI,D,7/19/2023,22.330,22.560,22.330,0.000,818410 INTTHI,D,7/20/2023,22.390,22.610,22.390,0.000,818410 INTTHI,D,7/21/2023,22.420,22.640,22.420,0.000,818410 INTTHI,D,7/24/2023,22.400,22.620,22.400,0.000,818410 INTTHI,D,7/25/2023,22.520,22.750,22.520,0.000,818410 INTTHI,D,7/26/2023,22.500,22.720,22.500,0.000,818410 INTTHI,D,7/27/2023,22.500,22.720,22.500,0.000,817372 INTTHI,D,7/28/2023,22.360,22.580,22.360,0.000,816871 INTTHI,D,7/31/2023,22.410,22.630,22.410,0.000,816808 INTTHI,D,8/1/2023,22.230,22.450,22.230,0.000,816808 INTTHI,D,8/2/2023,22.040,22.260,22.040,0.000,816808 INTTHI,D,8/3/2023,22.120,22.340,22.120,0.000,816808 INTTHI,D,8/4/2023,22.190,22.420,22.190,0.000,816582 INTTHI,D,8/7/2023,22.160,22.380,22.160,0.000,816582 INTTHI,D,8/8/2023,22.070,22.300,22.070,0.000,816582 INTTHI,D,8/9/2023,22.130,22.360,22.130,0.000,816582 INTTHI,D,8/10/2023,22.080,22.300,22.080,0.000,816582 INTTHI,D,8/11/2023,21.760,21.980,21.760,0.000,816582 INTTHI,D,8/14/2023,21.680,21.900,21.680,0.000,816582 INTTHI,D,8/16/2023,21.660,21.880,21.660,0.000,816582 INTTHI,D,8/17/2023,21.670,21.890,21.670,0.000,816582 INTTHI,D,8/18/2023,21.500,21.720,21.500,0.000,815927 INTTHI,D,8/21/2023,21.740,21.950,21.740,0.000,815927 INTTHI,D,8/22/2023,21.930,22.150,21.930,0.000,815927 INTTHI,D,8/23/2023,21.910,22.130,21.910,0.000,815342 INTTHI,D,8/24/2023,21.930,22.150,21.930,0.000,815342 INTTHI,D,8/25/2023,21.940,22.160,21.940,0.000,815342 INTTHI,D,8/28/2023,22.130,22.350,22.130,0.000,815342 INTTHI,D,8/29/2023,22.190,22.410,22.190,0.000,815342 INTTHI,D,8/30/2023,22.140,22.360,22.140,0.000,815342 INTTHI,D,8/31/2023,22.120,22.340,22.120,0.000,815342 INTTHI,D,9/1/2023,21.970,22.180,21.970,0.000,815342 INTTHI,D,9/4/2023,21.550,21.770,21.550,0.000,815284 INTTHI,D,9/5/2023,21.650,21.870,21.650,0.000,814270 INTTHI,D,9/6/2023,21.580,21.800,21.580,0.000,814270 INTTHI,D,9/7/2023,21.310,21.520,21.310,0.000,814068 INTTHI,D,9/8/2023,21.450,21.660,21.450,0.000,814068 INTTHI,D,9/11/2023,21.330,21.540,21.330,0.000,814068 INTTHI,D,9/12/2023,21.270,21.480,21.270,0.000,813777 INTTHI,D,9/13/2023,21.020,21.230,21.020,0.000,813777 INTTHI,D,9/14/2023,21.140,21.350,21.140,0.000,813777 INTTHI,D,9/15/2023,21.400,21.620,21.400,0.000,812524 INTTHI,D,9/18/2023,21.320,21.530,21.320,0.000,812524 INTTHI,D,9/19/2023,21.050,21.260,21.050,0.000,812524 INTTHI,D,9/20/2023,20.760,20.970,20.760,0.000,812481 INTTHI,D,9/21/2023,20.740,20.950,20.740,0.000,812481 INTTHI,D,9/22/2023,20.940,21.150,20.940,0.000,812481 INTTHI,D,9/25/2023,20.900,21.110,20.900,0.000,812481 INTTHI,D,9/26/2023,20.920,21.130,20.920,0.000,812481 INTTHI,D,9/27/2023,20.710,20.910,20.710,0.000,812409 INTTHI,D,9/28/2023,20.520,20.720,20.520,0.000,812409 INTTHI,D,9/29/2023,20.740,20.950,20.740,0.000,812383 INTTHI,D,10/2/2023,20.510,20.720,20.510,0.000,812383 INTTHI,D,10/3/2023,20.220,20.420,20.220,0.000,812383 INTTHI,D,10/4/2023,20.280,20.480,20.280,0.000,812383 INTTHI,D,10/5/2023,20.120,20.320,20.120,0.000,811836 INTTHI,D,10/6/2023,19.920,20.120,19.920,0.000,811836 INTTHI,D,10/9/2023,19.700,19.890,19.700,0.000,811836 INTTHI,D,10/10/2023,20.240,20.440,20.240,0.000,811836 INTTHI,D,10/11/2023,20.450,20.660,20.450,0.000,811743 INTTHI,D,10/12/2023,20.490,20.690,20.490,0.000,811743 INTTHI,D,10/13/2023,20.330,20.530,20.330,0.000,811743 INTTHI,D,10/16/2023,20.350,20.550,20.350,0.000,811743 INTTHI,D,10/17/2023,20.290,20.490,20.290,0.000,811743 INTTHI,D,10/18/2023,20.370,20.580,20.370,0.000,811743 INTTHI,D,10/19/2023,20.380,20.580,20.380,0.000,811743 INTTHI,D,10/20/2023,20.370,20.580,20.370,0.000,811743 INTTHI,D,10/23/2023,20.400,20.610,20.400,0.000,811736 INTTHI,D,10/24/2023,20.660,20.860,20.660,0.000,811736 INTTHI,D,10/25/2023,20.500,20.710,20.500,0.000,803202 INTTHI,D,10/26/2023,20.430,20.640,20.430,0.000,802270 INTTHI,D,10/27/2023,20.470,20.670,20.470,0.000,802270 INTTHI,D,10/30/2023,20.560,20.760,20.560,0.000,802270 INTTHI,D,10/31/2023,20.620,20.830,20.620,0.000,800853 INTTHI,D,11/1/2023,20.650,20.860,20.650,0.000,800853 INTTHI,D,11/2/2023,20.980,21.190,20.980,0.000,800853 INTTHI,D,11/3/2023,21.040,21.250,21.040,0.000,800853 INTTHI,D,11/6/2023,21.170,21.380,21.170,0.000,800853 INTTHI,D,11/7/2023,21.100,21.310,21.100,0.000,800853 INTTHI,D,11/8/2023,21.110,21.320,21.110,0.000,800853 INTTHI,D,11/10/2023,20.800,21.010,20.800,0.000,800363 INTTHI,D,11/13/2023,20.820,21.030,20.820,0.000,800228 INTTHI,D,11/14/2023,21.170,21.380,21.170,0.000,800228 INTTHI,D,11/15/2023,21.220,21.430,21.220,0.000,800228 INTTHI,D,11/16/2023,21.230,21.440,21.230,0.000,800228 INTTHI,D,11/17/2023,21.330,21.550,21.330,0.000,800228 INTTHI,D,11/20/2023,21.320,21.530,21.320,0.000,800228 INTTHI,D,11/21/2023,21.280,21.500,21.280,0.000,800228 INTTHI,D,11/22/2023,21.450,21.660,21.450,0.000,800228 INTTHI,D,11/23/2023,21.470,21.690,21.470,0.000,800694 INTTHI,D,11/24/2023,21.450,21.670,21.450,0.000,800694 INTTHI,D,11/27/2023,21.540,21.760,21.540,0.000,800694 INTTHI,D,11/28/2023,21.560,21.770,21.560,0.000,800694 INTTHI,D,11/29/2023,21.670,21.890,21.670,0.000,800694 INTTHI,D,11/30/2023,21.700,21.920,21.700,0.000,800364 INTTHI,D,12/1/2023,21.810,22.030,21.810,0.000,801993 INTTHI,D,12/4/2023,21.770,21.980,21.770,0.000,801993 INTTHI,D,12/5/2023,21.760,21.980,21.760,0.000,801993 INTTHI,D,12/6/2023,21.790,22.010,21.790,0.000,801993 INTTHI,D,12/7/2023,21.770,21.990,21.770,0.000,801993 INTTHI,D,12/8/2023,21.760,21.980,21.760,0.000,801993 INTTHI,D,12/11/2023,21.760,21.980,21.760,0.000,799478 INTTHI,D,12/12/2023,21.850,22.070,21.850,0.000,799229 INTTHI,D,12/13/2023,21.950,22.170,21.950,0.000,799229 INTTHI,D,12/14/2023,22.040,22.260,22.040,0.000,796636 INTTHI,D,12/15/2023,22.050,22.270,22.050,0.000,796636 INTTHI,D,12/18/2023,21.990,22.210,21.990,0.000,796863 INTTHI,D,12/19/2023,22.140,22.360,22.140,0.000,795572 INTTHI,D,12/20/2023,22.200,22.430,22.200,0.000,793763 INTTHI,D,12/21/2023,22.170,22.390,22.170,0.000,793652 INTTHI,D,12/22/2023,22.120,22.340,22.120,0.000,793182 INTTHI,D,12/27/2023,22.160,22.380,22.160,0.000,793182 INTTHI,D,12/28/2023,22.080,22.300,22.080,0.000,793182 INTTHI,D,12/29/2023,22.110,22.330,22.110,0.000,793182 INTTHI,D,12/31/2023,22.110,22.330,22.110,0.000,793182 INTTHI,D,1/1/2024,22.110,22.330,22.110,0.000,793182 INTTHI,D,1/2/2024,22.250,22.470,22.250,0.000,793182 INTTHI,D,1/3/2024,22.180,22.400,22.180,0.000,793182 INTTHI,D,1/4/2024,22.200,22.420,22.200,0.000,793182 INTTHI,D,1/5/2024,22.180,22.400,22.180,0.000,793182 INTTHI,D,1/8/2024,22.400,22.630,22.400,0.000,793155 INTTHI,D,1/9/2024,22.480,22.710,22.480,0.000,793155 INTTHI,D,1/10/2024,22.560,22.790,22.560,0.000,793155 INTTHI,D,1/11/2024,22.590,22.810,22.590,0.000,792700 INTTHI,D,1/12/2024,22.670,22.890,22.670,0.000,792547 INTTHI,D,1/15/2024,22.640,22.870,22.640,0.000,795150 INTTHI,D,1/16/2024,22.420,22.640,22.420,0.000,795150 INTTHI,D,1/17/2024,22.370,22.590,22.370,0.000,796488 INTTHI,D,1/18/2024,22.450,22.680,22.450,0.000,796488 INTTHI,D,1/19/2024,22.460,22.680,22.460,0.000,796488 INTTHI,D,1/22/2024,22.600,22.830,22.600,0.000,796488 INTTHI,D,1/23/2024,22.590,22.820,22.590,0.000,796366 INTTHI,D,1/24/2024,22.700,22.930,22.700,0.000,796140 INTTHI,D,1/25/2024,22.630,22.860,22.630,0.000,801779 INTTHI,D,1/26/2024,22.700,22.930,22.700,0.000,801779 INTTHI,D,1/29/2024,22.630,22.860,22.630,0.000,801779 INTTHI,D,1/30/2024,22.660,22.880,22.660,0.000,799337 INTTHI,D,1/31/2024,22.820,23.050,22.820,0.000,799337 INTTHI,D,2/1/2024,22.920,23.150,22.920,0.000,799337 INTTHI,D,2/2/2024,22.960,23.190,22.960,0.000,795237 INTTHI,D,2/5/2024,23.030,23.260,23.030,0.000,795221 INTTHI,D,2/6/2024,23.120,23.350,23.120,0.000,795221 INTTHI,D,2/7/2024,23.060,23.290,23.060,0.000,795221 INTTHI,D,2/8/2024,23.110,23.340,23.110,0.000,795221 INTTHI,D,2/9/2024,23.060,23.300,23.060,0.000,795221 INTTHI,D,2/12/2024,23.010,23.240,23.010,0.000,793287 INTTHI,D,2/13/2024,22.900,23.120,22.900,0.000,793200 INTTHI,D,2/14/2024,23.090,23.320,23.090,0.000,792651 INTTHI,D,2/15/2024,23.060,23.290,23.060,0.000,791462 INTTHI,D,2/16/2024,23.050,23.280,23.050,0.000,791213 INTTHI,D,2/19/2024,23.210,23.450,23.210,0.000,791213 INTTHI,D,2/20/2024,23.250,23.480,23.250,0.000,790006 INTTHI,D,2/21/2024,23.170,23.400,23.170,0.000,790006 INTTHI,D,2/22/2024,23.160,23.390,23.160,0.000,790005 INTTHI,D,2/23/2024,23.130,23.360,23.130,0.000,790005 INTTHI,D,2/26/2024,23.110,23.350,23.110,0.000,789982 INTTHI,D,2/27/2024,23.070,23.300,23.070,0.000,789556 INTTHI,D,2/28/2024,23.040,23.270,23.040,0.000,789556 INTTHI,D,2/29/2024,23.230,23.470,23.230,0.000,789556 INTTHI,D,3/1/2024,23.220,23.450,23.220,0.000,789556 INTTHI,D,3/4/2024,23.350,23.580,23.350,0.000,789556 INTTHI,D,3/5/2024,23.330,23.560,23.330,0.000,789552 INTTHI,D,3/6/2024,23.370,23.610,23.370,0.000,789348 INTTHI,D,3/7/2024,23.350,23.580,23.350,0.000,788918 INTTHI,D,3/8/2024,23.390,23.620,23.390,0.000,788918 INTTHI,D,3/11/2024,23.000,23.230,23.000,0.000,788918 INTTHI,D,3/12/2024,23.050,23.280,23.050,0.000,788918 INTTHI,D,3/13/2024,23.100,23.330,23.100,0.000,788918 INTTHI,D,3/14/2024,23.250,23.480,23.250,0.000,788918 INTTHI,D,3/15/2024,23.260,23.490,23.260,0.000,784287 INTTHI,D,3/19/2024,23.060,23.290,23.060,0.000,784287 INTTHI,D,3/20/2024,23.200,23.430,23.200,0.000,782450 INTTHI,D,3/21/2024,23.360,23.590,23.360,0.000,782170 INTTHI,D,3/22/2024,23.320,23.550,23.320,0.000,782170 INTTHI,D,3/26/2024,23.270,23.500,23.270,0.000,782170 INTTHI,D,3/27/2024,23.250,23.480,23.250,0.000,782170 INTTHI,D,3/28/2024,23.300,23.540,23.300,0.000,782170 INTTHI,D,3/29/2024,23.300,23.540,23.300,0.000,782170 INTTHI,D,4/1/2024,23.300,23.530,23.300,0.000,782170 INTTHI,D,4/2/2024,22.990,23.220,22.990,0.000,782170 INTTHI,D,4/3/2024,22.890,23.120,22.890,0.000,781794 INTTHI,D,4/4/2024,22.960,23.190,22.960,0.000,781794 INTTHI,D,4/5/2024,22.920,23.150,22.920,0.000,781794 INTTHI,D,4/8/2024,23.070,23.300,23.070,0.000,781660 INTTHI,D,4/9/2024,23.270,23.510,23.270,0.000,780264 INTTHI,D,4/10/2024,23.280,23.510,23.280,0.000,780264 INTTHI,D,4/11/2024,23.220,23.450,23.220,0.000,780264 INTTHI,D,4/12/2024,23.110,23.340,23.110,0.000,780114 INTTHI,D,4/15/2024,23.000,23.230,23.000,0.000,780114 INTTHI,D,4/16/2024,22.640,22.860,22.640,0.000,779132 INTTHI,D,4/17/2024,22.730,22.950,22.730,0.000,778702 INTTHI,D,4/18/2024,22.880,23.110,22.880,0.000,778702 INTTHI,D,4/19/2024,23.010,23.240,23.010,0.000,778265 INTTHI,D,4/22/2024,23.300,23.530,23.300,0.000,775905 INTTHI,D,4/23/2024,23.550,23.780,23.550,0.000,775905 INTTHI,D,4/24/2024,23.480,23.720,23.480,0.000,775851 INTTHI,D,4/25/2024,23.350,23.580,23.350,0.000,775851 INTTHI,D,4/26/2024,23.560,23.790,23.560,0.000,775851 INTTHI,D,4/29/2024,23.640,23.870,23.640,0.000,775753 INTTHI,D,4/30/2024,23.550,23.790,23.550,0.000,775753 INTTHI,D,5/1/2024,23.560,23.790,23.560,0.000,777494 INTTHI,D,5/2/2024,23.610,23.850,23.610,0.000,777494 INTTHI,D,5/8/2024,23.850,24.090,23.850,0.000,777494 INTTHI,D,5/9/2024,23.860,24.100,23.860,0.000,777494 INTTHI,D,5/10/2024,23.900,24.140,23.900,0.000,776366 INTTHI,D,5/13/2024,23.800,24.030,23.800,0.000,776366 INTTHI,D,5/14/2024,23.730,23.970,23.730,0.000,776366 INTTHI,D,5/15/2024,24.020,24.260,24.020,0.000,776366 INTTHI,D,5/16/2024,23.990,24.230,23.990,0.000,776366 INTTHI,D,5/17/2024,23.920,24.160,23.920,0.000,773280 INTTHI,D,5/20/2024,24.040,24.280,24.040,0.000,773280 INTTHI,D,5/21/2024,24.020,24.260,24.020,0.000,773280 INTTHI,D,5/22/2024,23.810,24.050,23.810,0.000,771481 INTTHI,D,5/23/2024,23.830,24.070,23.830,0.000,771481 INTTHI,D,5/24/2024,23.780,24.020,23.780,0.000,764893 INTTHI,D,5/27/2024,23.820,24.060,23.820,0.000,764403 INTTHI,D,5/28/2024,23.700,23.930,23.700,0.000,764403 INTTHI,D,5/29/2024,23.380,23.610,23.380,0.000,764403 INTTHI,D,5/30/2024,23.420,23.650,23.420,0.000,764236 INTTHI,D,5/31/2024,23.340,23.580,23.340,0.000,764236 INTTHI,D,6/3/2024,23.530,23.770,23.530,0.000,763939 INTTHI,D,6/4/2024,23.350,23.580,23.350,0.000,763939 INTTHI,D,6/5/2024,23.570,23.800,23.570,0.000,763939 INTTHI,D,6/6/2024,23.630,23.870,23.630,0.000,763294 INTTHI,D,6/7/2024,23.630,23.870,23.630,0.000,761237 INTTHI,D,6/10/2024,23.570,23.800,23.570,0.000,761237 INTTHI,D,6/11/2024,23.470,23.710,23.470,0.000,762468 INTTHI,D,6/12/2024,23.580,23.820,23.580,0.000,762468 INTTHI,D,6/13/2024,23.470,23.700,23.470,0.000,762458 INTTHI,D,6/14/2024,23.170,23.410,23.170,0.000,762439 INTTHI,D,6/17/2024,23.150,23.380,23.150,0.000,762439 INTTHI,D,6/18/2024,23.340,23.570,23.340,0.000,762439 INTTHI,D,6/19/2024,23.350,23.590,23.350,0.000,762439 INTTHI,D,6/20/2024,23.320,23.560,23.320,0.000,762439 INTTHI,D,6/21/2024,23.350,23.580,23.350,0.000,760031 INTTHI,D,6/25/2024,23.340,23.570,23.340,0.000,759302 INTTHI,D,6/26/2024,23.260,23.490,23.260,0.000,759302 INTTHI,D,6/27/2024,23.200,23.430,23.200,0.000,759302 INTTHI,D,6/28/2024,23.220,23.450,23.220,0.000,759052 INTTHI,D,7/1/2024,23.370,23.610,23.370,0.000,759052 INTTHI,D,7/2/2024,23.280,23.520,23.280,0.000,759052 INTTHI,D,7/3/2024,23.480,23.710,23.480,0.000,759052 INTTHI,D,7/4/2024,23.610,23.840,23.610,0.000,758858 INTTHI,D,7/5/2024,23.700,23.940,23.700,0.000,758858 INTTHI,D,7/8/2024,23.830,24.070,23.830,0.000,758858 INTTHI,D,7/9/2024,23.800,24.040,23.800,0.000,758814 INTTHI,D,7/10/2024,23.850,24.090,23.850,0.000,758814 INTTHI,D,7/11/2024,23.900,24.140,23.900,0.000,758740 INTTHI,D,7/12/2024,23.970,24.210,23.970,0.000,758740 INTTHI,D,7/15/2024,24.050,24.290,24.050,0.000,758740 INTTHI,D,7/16/2024,23.990,24.230,23.990,0.000,758740 INTTHI,D,7/17/2024,23.970,24.210,23.970,0.000,758740 INTTHI,D,7/18/2024,24.060,24.300,24.060,0.000,758740 INTTHI,D,7/19/2024,24.100,24.340,24.100,0.000,757291 INTTHI,D,7/22/2024,24.270,24.510,24.270,0.000,757291 INTTHI,D,7/23/2024,24.240,24.480,24.240,0.000,757291 INTTHI,D,7/24/2024,24.080,24.320,24.080,0.000,757291 INTTHI,D,7/25/2024,24.090,24.330,24.090,0.000,757291 INTTHI,D,7/26/2024,24.160,24.400,24.160,0.000,757291 INTTHI,D,7/29/2024,24.260,24.500,24.260,0.000,756002 INTTHI,D,7/30/2024,24.200,24.440,24.200,0.000,756002 INTTHI,D,7/31/2024,24.390,24.640,24.390,0.000,756002 INTTHI,D,8/1/2024,24.380,24.630,24.380,0.000,756002 INTTHI,D,8/2/2024,24.000,24.240,24.000,0.000,756002 INTTHI,D,8/5/2024,23.160,23.390,23.160,0.000,756002 INTTHI,D,8/6/2024,23.420,23.650,23.420,0.000,756002 INTTHI,D,8/7/2024,23.620,23.860,23.620,0.000,755981 INTTHI,D,8/8/2024,23.520,23.750,23.520,0.000,755981 INTTHI,D,8/9/2024,23.560,23.790,23.560,0.000,755981 INTTHI,D,8/12/2024,23.680,23.920,23.680,0.000,755981 INTTHI,D,8/13/2024,23.770,24.010,23.770,0.000,755981 INTTHI,D,8/14/2024,23.950,24.190,23.950,0.000,755981 INTTHI,D,8/16/2024,23.990,24.230,23.990,0.000,755981 INTTHI,D,8/19/2024,23.990,24.230,23.990,0.000,755981 INTTHI,D,8/20/2024,23.940,24.180,23.940,0.000,755981 INTTHI,D,8/21/2024,24.020,24.260,24.020,0.000,755981 INTTHI,D,8/22/2024,24.030,24.270,24.030,0.000,755981 INTTHI,D,8/23/2024,24.020,24.260,24.020,0.000,755981 INTTHI,D,8/26/2024,24.040,24.280,24.040,0.000,755981 INTTHI,D,8/27/2024,23.940,24.180,23.940,0.000,755981 INTTHI,D,8/28/2024,23.890,24.130,23.890,0.000,755981 INTTHI,D,8/29/2024,23.890,24.130,23.890,0.000,755981 INTTHI,D,8/30/2024,23.910,24.150,23.910,0.000,752380 INTTHI,D,9/2/2024,24.050,24.290,24.050,0.000,752380 INTTHI,D,9/3/2024,24.070,24.310,24.070,0.000,752380 INTTHI,D,9/4/2024,24.020,24.260,24.020,0.000,752380 INTTHI,D,9/5/2024,24.140,24.380,24.140,0.000,752380 INTTHI,D,9/6/2024,24.120,24.360,24.120,0.000,752380 INTTHI,D,9/9/2024,24.040,24.280,24.040,0.000,752380 INTTHI,D,9/10/2024,23.980,24.220,23.980,0.000,752380 INTTHI,D,9/11/2024,23.890,24.130,23.890,0.000,752380 INTTHI,D,9/12/2024,23.830,24.060,23.830,0.000,751870 INTTHI,D,9/13/2024,23.950,24.190,23.950,0.000,751870 INTTHI,D,9/16/2024,23.990,24.230,23.990,0.000,751870 INTTHI,D,9/17/2024,24.050,24.290,24.050,0.000,750322 INTTHI,D,9/18/2024,23.910,24.150,23.910,0.000,750322 INTTHI,D,9/19/2024,24.000,24.240,24.000,0.000,750118 INTTHI,D,9/20/2024,23.960,24.200,23.960,0.000,750118 INTTHI,D,9/23/2024,24.140,24.390,24.140,0.000,750118 INTTHI,D,9/24/2024,24.270,24.520,24.270,0.000,750118 INTTHI,D,9/25/2024,24.310,24.560,24.310,0.000,750118 INTTHI,D,9/26/2024,24.420,24.670,24.420,0.000,750118 INTTHI,D,9/27/2024,24.410,24.650,24.410,0.000,750118 INTTHI,D,9/30/2024,24.260,24.500,24.260,0.000,750078 INTTHI,D,10/1/2024,24.260,24.500,24.260,0.000,750078 INTTHI,D,10/2/2024,24.050,24.290,24.050,0.000,750078 INTTHI,D,10/3/2024,23.920,24.160,23.920,0.000,747437 INTTHI,D,10/4/2024,24.100,24.340,24.100,0.000,747437 INTTHI,D,10/7/2024,24.000,24.240,24.000,0.000,747437 INTTHI,D,10/8/2024,23.950,24.190,23.950,0.000,747437 INTTHI,D,10/9/2024,23.930,24.170,23.930,0.000,747236 INTTHI,D,10/10/2024,23.850,24.090,23.850,0.000,747236 INTTHI,D,10/11/2024,23.890,24.130,23.890,0.000,747236 INTTHI,D,10/14/2024,23.850,24.090,23.850,0.000,746003 INTTHI,D,10/15/2024,24.000,24.240,24.000,0.000,746003 INTTHI,D,10/16/2024,24.100,24.340,24.100,0.000,745839 INTTHI,D,10/17/2024,24.160,24.410,24.160,0.000,745839 INTTHI,D,10/18/2024,24.250,24.490,24.250,0.000,745839 INTTHI,D,10/21/2024,24.120,24.360,24.120,0.000,745839 INTTHI,D,10/22/2024,23.860,24.100,23.860,0.000,745839 INTTHI,D,10/23/2024,23.790,24.030,23.790,0.000,745839 INTTHI,D,10/24/2024,23.780,24.010,23.780,0.000,745839 INTTHI,D,10/25/2024,23.630,23.860,23.630,0.000,745367 INTTHI,D,10/29/2024,23.700,23.940,23.700,0.000,745367 INTTHI,D,10/30/2024,23.510,23.750,23.510,0.000,745367 INTTHI,D,10/31/2024,23.500,23.730,23.500,0.000,744137 INTTHI,D,11/1/2024,23.580,23.810,23.580,0.000,744137 INTTHI,D,11/4/2024,23.620,23.860,23.620,0.000,744137 INTTHI,D,11/5/2024,23.690,23.930,23.690,0.000,742815 INTTHI,D,11/6/2024,23.790,24.030,23.790,0.000,742815 INTTHI,D,11/7/2024,23.760,23.990,23.760,0.000,742774 INTTHI,D,11/8/2024,23.860,24.100,23.860,0.000,742774 INTTHI,D,11/11/2024,24.020,24.260,24.020,0.000,741440 INTTHI,D,11/12/2024,24.010,24.250,24.010,0.000,741440 INTTHI,D,11/13/2024,23.910,24.150,23.910,0.000,741440 INTTHI,D,11/14/2024,23.920,24.160,23.920,0.000,741071 INTTHI,D,11/15/2024,23.790,24.030,23.790,0.000,741071 INTTHI,D,11/18/2024,23.670,23.900,23.670,0.000,741071 INTTHI,D,11/19/2024,23.440,23.680,23.440,0.000,741071 INTTHI,D,11/20/2024,23.610,23.850,23.610,0.000,741071 INTTHI,D,11/21/2024,23.750,23.990,23.750,0.000,739443 INTTHI,D,11/25/2024,23.880,24.120,23.880,0.000,739443