,,,,,,, INTTSI,D,6/18/2021,49.510,49.760,49.510,0.000,2926106 INTTSI,D,6/22/2021,49.370,49.620,49.370,0.000,2926106 INTTSI,D,6/23/2021,49.410,49.660,49.410,0.000,2923071 INTTSI,D,6/24/2021,49.420,49.670,49.420,0.000,2921133 INTTSI,D,6/25/2021,49.340,49.580,49.340,0.000,2919669 INTTSI,D,6/28/2021,49.380,49.630,49.380,0.000,2919649 INTTSI,D,6/29/2021,49.360,49.610,49.360,0.000,2917635 INTTSI,D,6/30/2021,49.410,49.650,49.410,0.000,2917711 INTTSI,D,7/1/2021,49.360,49.600,49.360,0.000,2916739 INTTSI,D,7/2/2021,49.480,49.730,49.480,0.000,2916699 INTTSI,D,7/5/2021,49.470,49.720,49.470,0.000,2916676 INTTSI,D,7/6/2021,49.640,49.890,49.640,0.000,2914978 INTTSI,D,7/7/2021,49.740,49.990,49.740,0.000,2914847 INTTSI,D,7/9/2021,49.640,49.890,49.640,0.000,2911835 INTTSI,D,7/12/2021,49.700,49.950,49.700,0.000,2910414 INTTSI,D,7/13/2021,49.770,50.020,49.770,0.000,2910414 INTTSI,D,7/14/2021,49.810,50.060,49.810,0.000,2910414 INTTSI,D,7/15/2021,49.820,50.070,49.820,0.000,2910414 INTTSI,D,7/16/2021,49.870,50.120,49.870,0.000,2907319 INTTSI,D,7/19/2021,49.870,50.120,49.870,0.000,2907319 INTTSI,D,7/20/2021,49.870,50.120,49.870,0.000,2905931 INTTSI,D,7/21/2021,49.860,50.110,49.860,0.000,2905488 INTTSI,D,7/22/2021,49.930,50.180,49.930,0.000,2904250 INTTSI,D,7/23/2021,49.950,50.200,49.950,0.000,2904250 INTTSI,D,7/26/2021,49.980,50.230,49.980,0.000,2904250 INTTSI,D,7/27/2021,50.030,50.280,50.030,0.000,2903093 INTTSI,D,7/28/2021,50.070,50.320,50.070,0.000,2903092 INTTSI,D,7/29/2021,50.110,50.360,50.110,0.000,2902108 INTTSI,D,7/30/2021,50.130,50.380,50.130,0.000,2902046 INTTSI,D,8/2/2021,50.240,50.490,50.240,0.000,2899336 INTTSI,D,8/3/2021,50.280,50.530,50.280,0.000,2899336 INTTSI,D,8/4/2021,50.300,50.550,50.300,0.000,2899296 INTTSI,D,8/5/2021,50.400,50.650,50.400,0.000,2899296 INTTSI,D,8/6/2021,50.340,50.590,50.340,0.000,2899286 INTTSI,D,8/10/2021,50.390,50.640,50.390,0.000,2897968 INTTSI,D,8/11/2021,50.350,50.600,50.350,0.000,2897666 INTTSI,D,8/13/2021,50.380,50.630,50.380,0.000,2897646 INTTSI,D,8/16/2021,50.360,50.610,50.360,0.000,2897646 INTTSI,D,8/17/2021,50.360,50.620,50.360,0.000,2894661 INTTSI,D,8/19/2021,50.370,50.630,50.370,0.000,2894406 INTTSI,D,8/20/2021,50.380,50.630,50.380,0.000,2894388 INTTSI,D,8/23/2021,50.320,50.570,50.320,0.000,2893687 INTTSI,D,8/24/2021,50.340,50.590,50.340,0.000,2893609 INTTSI,D,8/25/2021,50.130,50.380,50.130,0.000,2893609 INTTSI,D,8/26/2021,49.940,50.190,49.940,0.000,2893609 INTTSI,D,8/27/2021,49.930,50.180,49.930,0.000,2893609 INTTSI,D,8/30/2021,49.920,50.170,49.920,0.000,2894521 INTTSI,D,8/31/2021,49.670,49.920,49.670,0.000,2894521 INTTSI,D,9/1/2021,49.580,49.830,49.580,0.000,2893979 INTTSI,D,9/2/2021,49.620,49.870,49.620,0.000,2893929 INTTSI,D,9/3/2021,49.540,49.790,49.540,0.000,2893105 INTTSI,D,9/6/2021,49.460,49.700,49.460,0.000,2893059 INTTSI,D,9/7/2021,49.250,49.500,49.250,0.000,2893059 INTTSI,D,9/8/2021,49.260,49.500,49.260,0.000,2891597 INTTSI,D,9/9/2021,49.560,49.810,49.560,0.000,2887176 INTTSI,D,9/10/2021,49.580,49.830,49.580,0.000,2886581 INTTSI,D,9/13/2021,49.670,49.920,49.670,0.000,2886581 INTTSI,D,9/14/2021,49.710,49.950,49.710,0.000,2886531 INTTSI,D,9/16/2021,49.600,49.840,49.600,0.000,2886535 INTTSI,D,9/17/2021,49.500,49.750,49.500,0.000,2886535 INTTSI,D,9/20/2021,49.530,49.780,49.530,0.000,2885966 INTTSI,D,9/21/2021,49.710,49.960,49.710,0.000,2884774 INTTSI,D,9/22/2021,49.710,49.960,49.710,0.000,2884774 INTTSI,D,9/23/2021,49.620,49.860,49.620,0.000,2884774 INTTSI,D,9/24/2021,49.480,49.720,49.480,0.000,2883782 INTTSI,D,9/27/2021,49.470,49.720,49.470,0.000,2883751 INTTSI,D,9/28/2021,49.330,49.580,49.330,0.000,2882075 INTTSI,D,9/29/2021,49.390,49.640,49.390,0.000,2882075 INTTSI,D,9/30/2021,49.330,49.570,49.330,0.000,2882075 INTTSI,D,10/1/2021,49.390,49.640,49.390,0.000,2883231 INTTSI,D,10/4/2021,49.310,49.560,49.310,0.000,2882979 INTTSI,D,10/5/2021,49.250,49.500,49.250,0.000,2882979 INTTSI,D,10/6/2021,49.110,49.360,49.110,0.000,2882353 INTTSI,D,10/7/2021,49.180,49.430,49.180,0.000,2881735 INTTSI,D,10/8/2021,49.110,49.360,49.110,0.000,2876693 INTTSI,D,10/11/2021,49.010,49.250,49.010,0.000,2866494 INTTSI,D,10/12/2021,48.970,49.220,48.970,0.000,2865116 INTTSI,D,10/13/2021,49.000,49.250,49.000,0.000,2864972 INTTSI,D,10/14/2021,49.110,49.350,49.110,0.000,2863951 INTTSI,D,10/15/2021,49.060,49.310,49.060,0.000,2863941 INTTSI,D,10/18/2021,48.880,49.120,48.880,0.000,2863941 INTTSI,D,10/19/2021,48.780,49.020,48.780,0.000,2861637 INTTSI,D,10/20/2021,48.810,49.060,48.810,0.000,2861522 INTTSI,D,10/21/2021,48.750,48.990,48.750,0.000,2861522 INTTSI,D,10/22/2021,48.700,48.950,48.700,0.000,2860210 INTTSI,D,10/25/2021,48.710,48.950,48.710,0.000,2860210 INTTSI,D,10/26/2021,48.670,48.910,48.670,0.000,2860210 INTTSI,D,10/27/2021,48.760,49.000,48.760,0.000,2859407 INTTSI,D,10/29/2021,47.880,48.120,47.880,0.000,2859407 INTTSI,D,11/1/2021,47.860,48.100,47.860,0.000,2859407 INTTSI,D,11/2/2021,48.110,48.350,48.110,0.000,2858976 INTTSI,D,11/3/2021,48.200,48.440,48.200,0.000,2858976 INTTSI,D,11/4/2021,48.420,48.660,48.420,0.000,2858130 INTTSI,D,11/5/2021,48.510,48.750,48.510,0.000,2858130 INTTSI,D,11/8/2021,48.510,48.750,48.510,0.000,2857048 INTTSI,D,11/9/2021,48.520,48.770,48.520,0.000,2856888 INTTSI,D,11/10/2021,48.350,48.590,48.350,0.000,2856888 INTTSI,D,11/11/2021,48.180,48.420,48.180,0.000,2854794 INTTSI,D,11/12/2021,48.130,48.370,48.130,0.000,2852897 INTTSI,D,11/15/2021,48.110,48.350,48.110,0.000,2856263 INTTSI,D,11/16/2021,48.110,48.350,48.110,0.000,2853906 INTTSI,D,11/17/2021,48.130,48.370,48.130,0.000,2852920 INTTSI,D,11/18/2021,48.230,48.470,48.230,0.000,2852920 INTTSI,D,11/19/2021,48.270,48.510,48.270,0.000,2851145 INTTSI,D,11/22/2021,48.160,48.400,48.160,0.000,2851145 INTTSI,D,11/23/2021,47.870,48.110,47.870,0.000,2851145 INTTSI,D,11/24/2021,47.700,47.940,47.700,0.000,2851145 INTTSI,D,11/25/2021,47.720,47.960,47.720,0.000,2849658 INTTSI,D,11/26/2021,47.840,48.080,47.840,0.000,2849658 INTTSI,D,11/29/2021,47.840,48.070,47.840,0.000,2849658 INTTSI,D,11/30/2021,47.960,48.200,47.960,0.000,2848898 INTTSI,D,12/1/2021,48.090,48.330,48.090,0.000,2847953 INTTSI,D,12/2/2021,48.120,48.360,48.120,0.000,2847812 INTTSI,D,12/3/2021,48.060,48.300,48.060,0.000,2846204 INTTSI,D,12/6/2021,47.940,48.180,47.940,0.000,2846204 INTTSI,D,12/7/2021,47.980,48.220,47.980,0.000,2845771 INTTSI,D,12/8/2021,47.680,47.920,47.680,0.000,2845771 INTTSI,D,12/9/2021,47.710,47.950,47.710,0.000,2843042 INTTSI,D,12/10/2021,47.710,47.950,47.710,0.000,2843042 INTTSI,D,12/13/2021,47.770,48.010,47.770,0.000,2843073 INTTSI,D,12/14/2021,47.800,48.040,47.800,0.000,2842084 INTTSI,D,12/15/2021,48.000,48.240,48.000,0.000,2841424 INTTSI,D,12/16/2021,48.010,48.250,48.010,0.000,2841424 INTTSI,D,12/17/2021,47.990,48.230,47.990,0.000,2840102 INTTSI,D,12/20/2021,47.960,48.200,47.960,0.000,2839014 INTTSI,D,12/21/2021,47.860,48.100,47.860,0.000,2838063 INTTSI,D,12/22/2021,47.790,48.030,47.790,0.000,2838034 INTTSI,D,12/23/2021,47.690,47.930,47.690,0.000,2836312 INTTSI,D,12/24/2021,47.700,47.940,47.700,0.000,2834776 INTTSI,D,12/28/2021,47.660,47.900,47.660,0.000,2832821 INTTSI,D,12/29/2021,47.620,47.850,47.620,0.000,2830071 INTTSI,D,12/30/2021,47.680,47.920,47.680,0.000,2830281 INTTSI,D,12/31/2021,47.680,47.920,47.680,0.000,2829651 INTTSI,D,1/1/2022,47.680,47.920,47.680,0.000,2829651 INTTSI,D,1/3/2022,47.720,47.960,47.720,0.000,2829651 INTTSI,D,1/4/2022,47.800,48.040,47.800,0.000,2829651 INTTSI,D,1/5/2022,47.620,47.860,47.620,0.000,2829503 INTTSI,D,1/7/2022,47.220,47.450,47.220,0.000,2829503 INTTSI,D,1/10/2022,47.100,47.340,47.100,0.000,2829503 INTTSI,D,1/11/2022,47.050,47.280,47.050,0.000,2829503 INTTSI,D,1/12/2022,47.140,47.380,47.140,0.000,2829056 INTTSI,D,1/13/2022,47.170,47.410,47.170,0.000,2829056 INTTSI,D,1/14/2022,47.180,47.420,47.180,0.000,2828718 INTTSI,D,1/17/2022,47.020,47.250,47.020,0.000,2827350 INTTSI,D,1/18/2022,46.940,47.180,46.940,0.000,2825452 INTTSI,D,1/19/2022,46.760,47.000,46.760,0.000,2825452 INTTSI,D,1/20/2022,46.790,47.020,46.790,0.000,2825356 INTTSI,D,1/21/2022,46.800,47.030,46.800,0.000,2825356 INTTSI,D,1/25/2022,46.850,47.090,46.850,0.000,2822516 INTTSI,D,1/26/2022,46.760,46.990,46.760,0.000,2822516 INTTSI,D,1/27/2022,46.720,46.960,46.720,0.000,2822516 INTTSI,D,1/28/2022,46.650,46.890,46.650,0.000,2820639 INTTSI,D,1/31/2022,46.580,46.810,46.580,0.000,2820623 INTTSI,D,2/1/2022,46.500,46.730,46.500,0.000,2820623 INTTSI,D,2/2/2022,46.470,46.700,46.470,0.000,2817779 INTTSI,D,2/3/2022,46.120,46.350,46.120,0.000,2811437 INTTSI,D,2/4/2022,45.510,45.740,45.510,0.000,2811238 INTTSI,D,2/7/2022,44.810,45.030,44.810,0.000,2811238 INTTSI,D,2/8/2022,44.810,45.030,44.810,0.000,2810042 INTTSI,D,2/9/2022,44.880,45.100,44.880,0.000,2810042 INTTSI,D,2/10/2022,44.620,44.850,44.620,0.000,2808444 INTTSI,D,2/11/2022,44.430,44.660,44.430,0.000,2807350 INTTSI,D,2/14/2022,44.280,44.510,44.280,0.000,2802923 INTTSI,D,2/15/2022,44.200,44.420,44.200,0.000,2802169 INTTSI,D,2/16/2022,44.290,44.510,44.290,0.000,2801415 INTTSI,D,2/17/2022,44.400,44.620,44.400,0.000,2801415 INTTSI,D,2/18/2022,44.480,44.700,44.480,0.000,2800216 INTTSI,D,2/21/2022,44.510,44.730,44.510,0.000,2792600 INTTSI,D,2/22/2022,44.410,44.630,44.410,0.000,2789993 INTTSI,D,2/24/2022,44.430,44.650,44.430,0.000,2783646 INTTSI,D,2/25/2022,44.500,44.720,44.500,0.000,2783623 INTTSI,D,2/28/2022,44.590,44.810,44.590,0.000,2778902 INTTSI,D,3/1/2022,45.110,45.330,45.110,0.000,2778902 INTTSI,D,3/2/2022,44.970,45.200,44.970,0.000,2780762 INTTSI,D,3/3/2022,44.940,45.170,44.940,0.000,2774404 INTTSI,D,3/4/2022,44.980,45.200,44.980,0.000,2773095 INTTSI,D,3/8/2022,44.860,45.090,44.860,0.000,2771966 INTTSI,D,3/9/2022,44.790,45.010,44.790,0.000,2770319 INTTSI,D,3/10/2022,44.440,44.660,44.440,0.000,2768715 INTTSI,D,3/11/2022,44.360,44.580,44.360,0.000,2767976 INTTSI,D,3/14/2022,44.060,44.280,44.060,0.000,2765856 INTTSI,D,3/15/2022,44.140,44.370,44.140,0.000,2765602 INTTSI,D,3/16/2022,44.170,44.390,44.170,0.000,2765602 INTTSI,D,3/17/2022,44.220,44.440,44.220,0.000,2764716 INTTSI,D,3/18/2022,44.220,44.450,44.220,0.000,2763886 INTTSI,D,3/21/2022,44.160,44.380,44.160,0.000,2763598 INTTSI,D,3/22/2022,44.020,44.240,44.020,0.000,2762893 INTTSI,D,3/23/2022,44.060,44.280,44.060,0.000,2762966 INTTSI,D,3/24/2022,43.900,44.120,43.900,0.000,2762966 INTTSI,D,3/28/2022,43.840,44.060,43.840,0.000,2762694 INTTSI,D,3/29/2022,43.830,44.050,43.830,0.000,2762694 INTTSI,D,3/30/2022,44.070,44.290,44.070,0.000,2762392 INTTSI,D,3/31/2022,44.370,44.590,44.370,0.000,2761759 INTTSI,D,4/1/2022,44.340,44.560,44.340,0.000,2759798 INTTSI,D,4/4/2022,44.490,44.710,44.490,0.000,2759798 INTTSI,D,4/5/2022,44.390,44.610,44.390,0.000,2759798 INTTSI,D,4/6/2022,44.230,44.450,44.230,0.000,2759798 INTTSI,D,4/7/2022,44.080,44.300,44.080,0.000,2759096 INTTSI,D,4/8/2022,43.920,44.140,43.920,0.000,2757054 INTTSI,D,4/11/2022,43.940,44.160,43.940,0.000,2757042 INTTSI,D,4/12/2022,43.950,44.170,43.950,0.000,2756544 INTTSI,D,4/13/2022,44.030,44.250,44.030,0.000,2757337 INTTSI,D,4/14/2022,43.810,44.030,43.810,0.000,2757026 INTTSI,D,4/15/2022,43.820,44.040,43.820,0.000,2756998 INTTSI,D,4/18/2022,43.820,44.040,43.820,0.000,2756998 INTTSI,D,4/20/2022,43.860,44.080,43.860,0.000,2756179 INTTSI,D,4/21/2022,43.710,43.930,43.710,0.000,2756114 INTTSI,D,4/27/2022,43.360,43.580,43.360,0.000,2755316 INTTSI,D,4/28/2022,42.970,43.190,42.970,0.000,2754281 INTTSI,D,4/29/2022,42.640,42.850,42.640,0.000,2754200 INTTSI,D,5/3/2022,42.510,42.720,42.510,0.000,2754200 INTTSI,D,5/4/2022,42.410,42.620,42.410,0.000,2753924 INTTSI,D,5/5/2022,42.340,42.550,42.340,0.000,2753646 INTTSI,D,5/6/2022,42.040,42.250,42.040,0.000,2753646 INTTSI,D,5/9/2022,41.880,42.090,41.880,0.000,2753646 INTTSI,D,5/10/2022,42.090,42.300,42.090,0.000,2751087 INTTSI,D,5/11/2022,42.200,42.420,42.200,0.000,2751027 INTTSI,D,5/12/2022,42.380,42.590,42.380,0.000,2748565 INTTSI,D,5/13/2022,42.170,42.380,42.170,0.000,2745819 INTTSI,D,5/16/2022,42.040,42.250,42.040,0.000,2745819 INTTSI,D,5/17/2022,41.930,42.140,41.930,0.000,2744454 INTTSI,D,5/18/2022,41.840,42.050,41.840,0.000,2744234 INTTSI,D,5/19/2022,41.930,42.140,41.930,0.000,2743563 INTTSI,D,5/20/2022,41.580,41.790,41.580,0.000,2741921 INTTSI,D,5/23/2022,41.520,41.730,41.520,0.000,2741921 INTTSI,D,5/24/2022,41.800,42.010,41.800,0.000,2740661 INTTSI,D,5/25/2022,41.930,42.140,41.930,0.000,2739905 INTTSI,D,5/26/2022,41.940,42.150,41.940,0.000,2738441 INTTSI,D,5/27/2022,42.070,42.280,42.070,0.000,2737781 INTTSI,D,5/30/2022,42.050,42.260,42.050,0.000,2736128 INTTSI,D,5/31/2022,41.930,42.140,41.930,0.000,2736128 INTTSI,D,6/1/2022,41.760,41.970,41.760,0.000,2734084 INTTSI,D,6/2/2022,41.650,41.860,41.650,0.000,2734084 INTTSI,D,6/3/2022,41.590,41.800,41.590,0.000,2732860 INTTSI,D,6/6/2022,41.340,41.540,41.340,0.000,2732723 INTTSI,D,6/7/2022,41.420,41.620,41.420,0.000,2732723 INTTSI,D,6/8/2022,41.230,41.440,41.230,0.000,2732284 INTTSI,D,6/9/2022,40.890,41.090,40.890,0.000,2731370 INTTSI,D,6/10/2022,40.300,40.500,40.300,0.000,2731370 INTTSI,D,6/14/2022,39.470,39.660,39.470,0.000,2731370 INTTSI,D,6/15/2022,40.150,40.350,40.150,0.000,2727334 INTTSI,D,6/16/2022,40.100,40.300,40.100,0.000,2727334 INTTSI,D,6/17/2022,40.490,40.690,40.490,0.000,2727264 INTTSI,D,6/20/2022,40.400,40.610,40.400,0.000,2727264 INTTSI,D,6/21/2022,40.460,40.670,40.460,0.000,2726102 INTTSI,D,6/22/2022,40.640,40.840,40.640,0.000,2726101 INTTSI,D,6/23/2022,40.920,41.120,40.920,0.000,2729472 INTTSI,D,6/24/2022,40.890,41.100,40.890,0.000,2729472 INTTSI,D,6/27/2022,40.750,40.950,40.750,0.000,2729472 INTTSI,D,6/28/2022,40.670,40.870,40.670,0.000,2728726 INTTSI,D,6/29/2022,40.970,41.180,40.970,0.000,2728353 INTTSI,D,6/30/2022,40.970,41.180,40.970,0.000,2726209 INTTSI,D,7/4/2022,41.050,41.250,41.050,0.000,2724119 INTTSI,D,7/5/2022,41.150,41.360,41.150,0.000,2724119 INTTSI,D,7/6/2022,41.340,41.550,41.340,0.000,2724119 INTTSI,D,7/7/2022,40.880,41.080,40.880,0.000,2722930 INTTSI,D,7/8/2022,40.880,41.090,40.880,0.000,2723517 INTTSI,D,7/12/2022,41.330,41.540,41.330,0.000,2719654 INTTSI,D,7/13/2022,41.300,41.510,41.300,0.000,2725847 INTTSI,D,7/14/2022,41.250,41.460,41.250,0.000,2724268 INTTSI,D,7/15/2022,41.240,41.440,41.240,0.000,2722735 INTTSI,D,7/18/2022,41.220,41.430,41.220,0.000,2722735 INTTSI,D,7/19/2022,41.230,41.440,41.230,0.000,2722735 INTTSI,D,7/20/2022,41.260,41.460,41.260,0.000,2721271 INTTSI,D,7/21/2022,41.070,41.280,41.070,0.000,2721271 INTTSI,D,7/22/2022,41.580,41.780,41.580,0.000,2719667 INTTSI,D,7/25/2022,41.960,42.170,41.960,0.000,2719667 INTTSI,D,7/26/2022,42.140,42.360,42.140,0.000,2719667 INTTSI,D,7/27/2022,42.050,42.260,42.050,0.000,2717427 INTTSI,D,7/28/2022,42.340,42.550,42.340,0.000,2717413 INTTSI,D,7/29/2022,42.500,42.710,42.500,0.000,2717413 INTTSI,D,8/1/2022,42.670,42.880,42.670,0.000,2717413 INTTSI,D,8/2/2022,42.440,42.660,42.440,0.000,2717413 INTTSI,D,8/3/2022,42.440,42.650,42.440,0.000,2717413 INTTSI,D,8/4/2022,42.580,42.790,42.580,0.000,2717389 INTTSI,D,8/5/2022,42.430,42.640,42.430,0.000,2717331 INTTSI,D,8/8/2022,42.390,42.600,42.390,0.000,2716317 INTTSI,D,8/9/2022,42.280,42.490,42.280,0.000,2716317 INTTSI,D,8/10/2022,42.360,42.570,42.360,0.000,2716317 INTTSI,D,8/11/2022,42.360,42.580,42.360,0.000,2716114 INTTSI,D,8/12/2022,42.340,42.550,42.340,0.000,2714912 INTTSI,D,8/16/2022,42.210,42.420,42.210,0.000,2717242 INTTSI,D,8/17/2022,41.920,42.130,41.920,0.000,2717218 INTTSI,D,8/18/2022,41.850,42.060,41.850,0.000,2717218 INTTSI,D,8/19/2022,41.580,41.790,41.580,0.000,2717218 INTTSI,D,8/22/2022,41.380,41.590,41.380,0.000,2716952 INTTSI,D,8/23/2022,41.240,41.450,41.240,0.000,2715330 INTTSI,D,8/24/2022,41.080,41.290,41.080,0.000,2715289 INTTSI,D,8/25/2022,41.240,41.450,41.240,0.000,2715289 INTTSI,D,8/26/2022,41.110,41.310,41.110,0.000,2714026 INTTSI,D,8/29/2022,40.880,41.090,40.880,0.000,2711529 INTTSI,D,8/30/2022,40.950,41.160,40.950,0.000,2711529 INTTSI,D,8/31/2022,40.800,41.010,40.800,0.000,2711529 INTTSI,D,9/1/2022,40.590,40.800,40.590,0.000,2711458 INTTSI,D,9/2/2022,40.630,40.830,40.630,0.000,2711443 INTTSI,D,9/5/2022,40.470,40.670,40.470,0.000,2711443 INTTSI,D,9/6/2022,40.530,40.730,40.530,0.000,2709948 INTTSI,D,9/7/2022,40.690,40.900,40.690,0.000,2709406 INTTSI,D,9/8/2022,40.570,40.770,40.570,0.000,2709230 INTTSI,D,9/9/2022,40.480,40.680,40.480,0.000,2707494 INTTSI,D,9/13/2022,40.530,40.730,40.530,0.000,2702333 INTTSI,D,9/14/2022,40.520,40.730,40.520,0.000,2702333 INTTSI,D,9/15/2022,40.490,40.690,40.490,0.000,2698728 INTTSI,D,9/16/2022,40.470,40.670,40.470,0.000,2698728 INTTSI,D,9/19/2022,40.220,40.420,40.220,0.000,2698007 INTTSI,D,9/20/2022,40.070,40.270,40.070,0.000,2697231 INTTSI,D,9/21/2022,40.070,40.280,40.070,0.000,2697231 INTTSI,D,9/22/2022,40.020,40.220,40.020,0.000,2697170 INTTSI,D,9/23/2022,39.800,40.000,39.800,0.000,2697056 INTTSI,D,9/26/2022,39.580,39.780,39.580,0.000,2696595 INTTSI,D,9/27/2022,39.300,39.500,39.300,0.000,2696595 INTTSI,D,9/28/2022,39.360,39.550,39.360,0.000,2695730 INTTSI,D,9/29/2022,39.270,39.470,39.270,0.000,2695593 INTTSI,D,9/30/2022,39.360,39.550,39.360,0.000,2695466 INTTSI,D,10/3/2022,39.600,39.800,39.600,0.000,2695466 INTTSI,D,10/4/2022,39.850,40.050,39.850,0.000,2695466 INTTSI,D,10/5/2022,39.720,39.920,39.720,0.000,2694179 INTTSI,D,10/6/2022,39.610,39.810,39.610,0.000,2694179 INTTSI,D,10/7/2022,39.420,39.620,39.420,0.000,2693317 INTTSI,D,10/10/2022,39.260,39.460,39.260,0.000,2684511 INTTSI,D,10/11/2022,39.180,39.370,39.180,0.000,2684511 INTTSI,D,10/12/2022,39.100,39.300,39.100,0.000,2684062 INTTSI,D,10/13/2022,39.210,39.410,39.210,0.000,2681862 INTTSI,D,10/14/2022,39.120,39.310,39.120,0.000,2680950 INTTSI,D,10/17/2022,39.190,39.380,39.190,0.000,2680104 INTTSI,D,10/18/2022,39.060,39.250,39.060,0.000,2680088 INTTSI,D,10/19/2022,38.910,39.110,38.910,0.000,2680011 INTTSI,D,10/20/2022,38.940,39.140,38.940,0.000,2680011 INTTSI,D,10/21/2022,38.910,39.100,38.910,0.000,2661371 INTTSI,D,10/24/2022,39.230,39.420,39.230,0.000,2661371 INTTSI,D,10/25/2022,39.560,39.760,39.560,0.000,2661371 INTTSI,D,10/26/2022,39.640,39.840,39.640,0.000,2661371 INTTSI,D,10/27/2022,39.940,40.140,39.940,0.000,2659778 INTTSI,D,11/1/2022,39.760,39.960,39.760,0.000,2659778 INTTSI,D,11/2/2022,39.760,39.960,39.760,0.000,2659778 INTTSI,D,11/3/2022,39.630,39.830,39.630,0.000,2659527 INTTSI,D,11/4/2022,39.600,39.800,39.600,0.000,2657731 INTTSI,D,11/7/2022,39.560,39.760,39.560,0.000,2657731 INTTSI,D,11/8/2022,39.640,39.840,39.640,0.000,2657731 INTTSI,D,11/9/2022,39.720,39.920,39.720,0.000,2657214 INTTSI,D,11/10/2022,40.040,40.240,40.040,0.000,2655423 INTTSI,D,11/11/2022,40.000,40.200,40.000,0.000,2654445 INTTSI,D,11/14/2022,40.200,40.400,40.200,0.000,2652173 INTTSI,D,11/15/2022,40.340,40.540,40.340,0.000,2652173 INTTSI,D,11/16/2022,40.430,40.630,40.430,0.000,2651117 INTTSI,D,11/17/2022,40.390,40.590,40.390,0.000,2651117 INTTSI,D,11/18/2022,40.420,40.630,40.420,0.000,2651091 INTTSI,D,11/21/2022,40.420,40.620,40.420,0.000,2649063 INTTSI,D,11/22/2022,40.490,40.690,40.490,0.000,2648194 INTTSI,D,11/23/2022,40.610,40.820,40.610,0.000,2648119 INTTSI,D,11/24/2022,40.840,41.040,40.840,0.000,2646609 INTTSI,D,11/25/2022,40.670,40.870,40.670,0.000,2645803 INTTSI,D,11/28/2022,40.650,40.860,40.650,0.000,2645803 INTTSI,D,11/29/2022,40.750,40.960,40.750,0.000,2645803 INTTSI,D,11/30/2022,40.790,40.990,40.790,0.000,2645506 INTTSI,D,12/1/2022,41.270,41.480,41.270,0.000,2645506 INTTSI,D,12/2/2022,41.270,41.470,41.270,0.000,2644181 INTTSI,D,12/5/2022,41.300,41.510,41.300,0.000,2643015 INTTSI,D,12/6/2022,41.470,41.680,41.470,0.000,2640491 INTTSI,D,12/7/2022,41.670,41.870,41.670,0.000,2640491 INTTSI,D,12/8/2022,41.400,41.610,41.400,0.000,2640491 INTTSI,D,12/9/2022,41.110,41.320,41.110,0.000,2640491 INTTSI,D,12/12/2022,41.110,41.320,41.110,0.000,2640491 INTTSI,D,12/13/2022,41.150,41.360,41.150,0.000,2639814 INTTSI,D,12/14/2022,41.050,41.250,41.050,0.000,2639814 INTTSI,D,12/15/2022,40.800,41.010,40.800,0.000,2639814 INTTSI,D,12/16/2022,40.510,40.710,40.510,0.000,2639785 INTTSI,D,12/19/2022,40.470,40.670,40.470,0.000,2638690 INTTSI,D,12/20/2022,40.270,40.470,40.270,0.000,2638685 INTTSI,D,12/21/2022,40.280,40.490,40.280,0.000,2638541 INTTSI,D,12/22/2022,40.220,40.420,40.220,0.000,2638541 INTTSI,D,12/23/2022,40.200,40.400,40.200,0.000,2638029 INTTSI,D,12/27/2022,40.090,40.290,40.090,0.000,2638029 INTTSI,D,12/28/2022,40.110,40.310,40.110,0.000,2638029 INTTSI,D,12/29/2022,40.200,40.400,40.200,0.000,2638029 INTTSI,D,12/30/2022,40.120,40.320,40.120,0.000,2637730 INTTSI,D,1/2/2023,40.130,40.330,40.130,0.000,2637730 INTTSI,D,1/3/2023,40.200,40.410,40.200,0.000,2637730 INTTSI,D,1/4/2023,40.410,40.620,40.410,0.000,2637730 INTTSI,D,1/5/2023,40.520,40.720,40.520,0.000,2637730 INTTSI,D,1/9/2023,40.610,40.820,40.610,0.000,2637730 INTTSI,D,1/10/2023,40.650,40.850,40.650,0.000,2635502 INTTSI,D,1/11/2023,41.080,41.280,41.080,0.000,2635502 INTTSI,D,1/12/2023,41.230,41.440,41.230,0.000,2635496 INTTSI,D,1/13/2023,41.160,41.370,41.160,0.000,2635427 INTTSI,D,1/16/2023,41.110,41.320,41.110,0.000,2635427 INTTSI,D,1/17/2023,41.170,41.370,41.170,0.000,2642067 INTTSI,D,1/18/2023,41.440,41.640,41.440,0.000,2642067 INTTSI,D,1/19/2023,41.360,41.560,41.360,0.000,2641503 INTTSI,D,1/20/2023,41.160,41.360,41.160,0.000,2641359 INTTSI,D,1/23/2023,41.130,41.330,41.130,0.000,2645003 INTTSI,D,1/24/2023,41.210,41.410,41.210,0.000,2644991 INTTSI,D,1/25/2023,41.270,41.480,41.270,0.000,2643962 INTTSI,D,1/26/2023,41.280,41.490,41.280,0.000,2643913 INTTSI,D,1/27/2023,41.180,41.380,41.180,0.000,2643913 INTTSI,D,1/30/2023,41.120,41.320,41.120,0.000,2643888 INTTSI,D,1/31/2023,41.140,41.350,41.140,0.000,2644130 INTTSI,D,2/1/2023,41.190,41.400,41.190,0.000,2642970 INTTSI,D,2/2/2023,41.610,41.810,41.610,0.000,2641761 INTTSI,D,2/3/2023,41.680,41.890,41.680,0.000,2640838 INTTSI,D,2/6/2023,41.470,41.670,41.470,0.000,2640834 INTTSI,D,2/7/2023,41.330,41.540,41.330,0.000,2640834 INTTSI,D,2/8/2023,41.230,41.430,41.230,0.000,2640834 INTTSI,D,2/9/2023,41.360,41.570,41.360,0.000,2640834 INTTSI,D,2/10/2023,41.300,41.510,41.300,0.000,2640834 INTTSI,D,2/13/2023,41.310,41.520,41.310,0.000,2641778 INTTSI,D,2/14/2023,41.260,41.470,41.260,0.000,2641778 INTTSI,D,2/15/2023,41.190,41.400,41.190,0.000,2640096 INTTSI,D,2/16/2023,41.140,41.350,41.140,0.000,2640096 INTTSI,D,2/17/2023,41.040,41.250,41.040,0.000,2640096 INTTSI,D,2/20/2023,41.010,41.210,41.010,0.000,2640066 INTTSI,D,2/21/2023,40.820,41.020,40.820,0.000,2640058 INTTSI,D,2/22/2023,40.760,40.960,40.760,0.000,2641797 INTTSI,D,2/23/2023,40.850,41.050,40.850,0.000,2641648 INTTSI,D,2/24/2023,40.810,41.010,40.810,0.000,2641648 INTTSI,D,2/28/2023,40.770,40.970,40.770,0.000,2639852 INTTSI,D,3/1/2023,40.670,40.880,40.670,0.000,2637736 INTTSI,D,3/2/2023,40.640,40.840,40.640,0.000,2635308 INTTSI,D,3/3/2023,40.690,40.890,40.690,0.000,2635308 INTTSI,D,3/6/2023,40.690,40.900,40.690,0.000,2635308 INTTSI,D,3/7/2023,40.680,40.880,40.680,0.000,2634516 INTTSI,D,3/8/2023,40.780,40.980,40.780,0.000,2636950 INTTSI,D,3/9/2023,40.830,41.040,40.830,0.000,2637079 INTTSI,D,3/10/2023,41.030,41.230,41.030,0.000,2637079 INTTSI,D,3/13/2023,41.080,41.290,41.080,0.000,2637079 INTTSI,D,3/14/2023,40.970,41.170,40.970,0.000,2625094 INTTSI,D,3/15/2023,41.100,41.310,41.100,0.000,2625094 INTTSI,D,3/16/2023,41.100,41.310,41.100,0.000,2625070 INTTSI,D,3/17/2023,41.280,41.490,41.280,0.000,2624870 INTTSI,D,3/20/2023,41.190,41.390,41.190,0.000,2624051 INTTSI,D,3/21/2023,41.030,41.230,41.030,0.000,2623344 INTTSI,D,3/22/2023,40.990,41.190,40.990,0.000,2622645 INTTSI,D,3/23/2023,41.140,41.340,41.140,0.000,2621882 INTTSI,D,3/24/2023,41.230,41.440,41.230,0.000,2620950 INTTSI,D,3/27/2023,41.170,41.370,41.170,0.000,2619187 INTTSI,D,3/28/2023,40.980,41.180,40.980,0.000,2619187 INTTSI,D,3/29/2023,40.960,41.160,40.960,0.000,2619187 INTTSI,D,3/30/2023,40.910,41.110,40.910,0.000,2619187 INTTSI,D,3/31/2023,40.950,41.160,40.950,0.000,2619187 INTTSI,D,4/3/2023,41.060,41.270,41.060,0.000,2617473 INTTSI,D,4/4/2023,41.150,41.360,41.150,0.000,2616231 INTTSI,D,4/5/2023,41.310,41.520,41.310,0.000,2616228 INTTSI,D,4/6/2023,41.310,41.510,41.310,0.000,2614629 INTTSI,D,4/7/2023,41.310,41.510,41.310,0.000,2612690 INTTSI,D,4/10/2023,41.310,41.520,41.310,0.000,2612690 INTTSI,D,4/11/2023,41.130,41.340,41.130,0.000,2612690 INTTSI,D,4/12/2023,41.060,41.270,41.060,0.000,2612690 INTTSI,D,4/13/2023,41.040,41.250,41.040,0.000,2612690 INTTSI,D,4/18/2023,40.960,41.170,40.960,0.000,2612690 INTTSI,D,4/19/2023,40.920,41.130,40.920,0.000,2612412 INTTSI,D,4/20/2023,41.020,41.220,41.020,0.000,2612412 INTTSI,D,4/21/2023,41.000,41.210,41.000,0.000,2615581 INTTSI,D,4/24/2023,41.010,41.220,41.010,0.000,2616110 INTTSI,D,4/25/2023,41.170,41.380,41.170,0.000,2616110 INTTSI,D,4/26/2023,41.170,41.370,41.170,0.000,2614799 INTTSI,D,4/27/2023,41.030,41.240,41.030,0.000,2614580 INTTSI,D,4/28/2023,41.300,41.500,41.300,0.000,2614580 INTTSI,D,5/2/2023,41.270,41.470,41.270,0.000,2614576 INTTSI,D,5/3/2023,41.410,41.620,41.410,0.000,2613009 INTTSI,D,5/4/2023,41.510,41.720,41.510,0.000,2613009 INTTSI,D,5/5/2023,41.590,41.800,41.590,0.000,2610950 INTTSI,D,5/8/2023,41.560,41.770,41.560,0.000,2610342 INTTSI,D,5/9/2023,41.400,41.600,41.400,0.000,2610333 INTTSI,D,5/10/2023,41.490,41.700,41.490,0.000,2610333 INTTSI,D,5/11/2023,41.610,41.820,41.610,0.000,2610261 INTTSI,D,5/12/2023,41.650,41.860,41.650,0.000,2609524 INTTSI,D,5/15/2023,41.650,41.860,41.650,0.000,2609495 INTTSI,D,5/16/2023,41.610,41.820,41.610,0.000,2609495 INTTSI,D,5/17/2023,41.700,41.910,41.700,0.000,2609495 INTTSI,D,5/18/2023,41.620,41.820,41.620,0.000,2609495 INTTSI,D,5/19/2023,41.740,41.950,41.740,0.000,2608560 INTTSI,D,5/22/2023,42.170,42.380,42.170,0.000,2608560 INTTSI,D,5/23/2023,42.190,42.400,42.190,0.000,2606738 INTTSI,D,5/24/2023,42.200,42.410,42.200,0.000,2605818 INTTSI,D,5/25/2023,42.180,42.400,42.180,0.000,2604695 INTTSI,D,5/26/2023,42.110,42.320,42.110,0.000,2601680 INTTSI,D,5/29/2023,42.230,42.440,42.230,0.000,2600698 INTTSI,D,5/30/2023,42.380,42.590,42.380,0.000,2600698 INTTSI,D,5/31/2023,42.500,42.710,42.500,0.000,2599950 INTTSI,D,6/1/2023,42.610,42.830,42.610,0.000,2599950 INTTSI,D,6/2/2023,42.640,42.850,42.640,0.000,2601251 INTTSI,D,6/6/2023,42.600,42.810,42.600,0.000,2601251 INTTSI,D,6/7/2023,42.550,42.770,42.550,0.000,2600547 INTTSI,D,6/8/2023,42.780,43.000,42.780,0.000,2605717 INTTSI,D,6/9/2023,42.800,43.010,42.800,0.000,2607376 INTTSI,D,6/12/2023,42.680,42.890,42.680,0.000,2607376 INTTSI,D,6/13/2023,42.680,42.890,42.680,0.000,2602207 INTTSI,D,6/14/2023,42.530,42.740,42.530,0.000,2605792 INTTSI,D,6/15/2023,42.310,42.520,42.310,0.000,2605330 INTTSI,D,6/16/2023,42.430,42.640,42.430,0.000,2605237 INTTSI,D,6/19/2023,42.280,42.490,42.280,0.000,2605237 INTTSI,D,6/20/2023,42.460,42.670,42.460,0.000,2605237 INTTSI,D,6/21/2023,42.430,42.640,42.430,0.000,2605237 INTTSI,D,6/22/2023,42.390,42.610,42.390,0.000,2605174 INTTSI,D,6/23/2023,42.680,42.890,42.680,0.000,2606282 INTTSI,D,6/26/2023,42.830,43.050,42.830,0.000,2604919 INTTSI,D,6/27/2023,42.770,42.980,42.770,0.000,2604622 INTTSI,D,6/28/2023,42.720,42.940,42.720,0.000,2604141 INTTSI,D,6/29/2023,42.500,42.710,42.500,0.000,2604140 INTTSI,D,6/30/2023,42.510,42.720,42.510,0.000,2604140 INTTSI,D,7/3/2023,42.420,42.630,42.420,0.000,2604140 INTTSI,D,7/4/2023,42.250,42.470,42.250,0.000,2602693 INTTSI,D,7/5/2023,42.260,42.480,42.260,0.000,2602690 INTTSI,D,7/6/2023,41.850,42.060,41.850,0.000,2602690 INTTSI,D,7/7/2023,41.860,42.070,41.860,0.000,2601006 INTTSI,D,7/10/2023,41.600,41.810,41.600,0.000,2599874 INTTSI,D,7/11/2023,41.630,41.840,41.630,0.000,2599332 INTTSI,D,7/12/2023,41.960,42.170,41.960,0.000,2599332 INTTSI,D,7/13/2023,42.150,42.360,42.150,0.000,2599332 INTTSI,D,7/14/2023,42.040,42.250,42.040,0.000,2599328 INTTSI,D,7/17/2023,42.100,42.310,42.100,0.000,2599683 INTTSI,D,7/18/2023,42.430,42.640,42.430,0.000,2600432 INTTSI,D,7/19/2023,42.420,42.640,42.420,0.000,2599526 INTTSI,D,7/20/2023,42.290,42.500,42.290,0.000,2600301 INTTSI,D,7/21/2023,42.410,42.620,42.410,0.000,2600301 INTTSI,D,7/24/2023,42.500,42.720,42.500,0.000,2600301 INTTSI,D,7/25/2023,42.540,42.750,42.540,0.000,2600301 INTTSI,D,7/26/2023,42.450,42.660,42.450,0.000,2600301 INTTSI,D,7/27/2023,42.460,42.670,42.460,0.000,2600429 INTTSI,D,7/28/2023,42.430,42.650,42.430,0.000,2599666 INTTSI,D,7/31/2023,42.590,42.800,42.590,0.000,2599501 INTTSI,D,8/1/2023,42.350,42.560,42.350,0.000,2599501 INTTSI,D,8/2/2023,42.400,42.610,42.400,0.000,2599501 INTTSI,D,8/3/2023,42.270,42.480,42.270,0.000,2599501 INTTSI,D,8/4/2023,42.440,42.650,42.440,0.000,2599501 INTTSI,D,8/7/2023,42.270,42.480,42.270,0.000,2599501 INTTSI,D,8/8/2023,42.390,42.600,42.390,0.000,2599359 INTTSI,D,8/9/2023,42.380,42.590,42.380,0.000,2599359 INTTSI,D,8/10/2023,42.380,42.600,42.380,0.000,2598770 INTTSI,D,8/11/2023,42.210,42.420,42.210,0.000,2598770 INTTSI,D,8/14/2023,42.250,42.460,42.250,0.000,2598770 INTTSI,D,8/16/2023,42.100,42.310,42.100,0.000,2598770 INTTSI,D,8/17/2023,41.960,42.170,41.960,0.000,2598770 INTTSI,D,8/18/2023,42.130,42.340,42.130,0.000,2596724 INTTSI,D,8/21/2023,41.950,42.150,41.950,0.000,2596724 INTTSI,D,8/22/2023,42.090,42.300,42.090,0.000,2596653 INTTSI,D,8/23/2023,42.310,42.530,42.310,0.000,2596642 INTTSI,D,8/24/2023,42.340,42.550,42.340,0.000,2596642 INTTSI,D,8/25/2023,42.220,42.430,42.220,0.000,2596642 INTTSI,D,8/28/2023,42.250,42.460,42.250,0.000,2596642 INTTSI,D,8/29/2023,42.410,42.620,42.410,0.000,2596642 INTTSI,D,8/30/2023,42.310,42.520,42.310,0.000,2595698 INTTSI,D,8/31/2023,42.540,42.750,42.540,0.000,2595698 INTTSI,D,9/1/2023,42.420,42.640,42.420,0.000,2595698 INTTSI,D,9/4/2023,42.210,42.420,42.210,0.000,2595698 INTTSI,D,9/5/2023,42.220,42.430,42.220,0.000,2594727 INTTSI,D,9/6/2023,42.010,42.220,42.010,0.000,2594727 INTTSI,D,9/7/2023,42.060,42.270,42.060,0.000,2594727 INTTSI,D,9/8/2023,42.080,42.290,42.080,0.000,2594727 INTTSI,D,9/11/2023,42.030,42.240,42.030,0.000,2594727 INTTSI,D,9/12/2023,41.960,42.170,41.960,0.000,2594489 INTTSI,D,9/13/2023,41.920,42.130,41.920,0.000,2594489 INTTSI,D,9/14/2023,42.110,42.320,42.110,0.000,2594455 INTTSI,D,9/15/2023,41.840,42.050,41.840,0.000,2592885 INTTSI,D,9/18/2023,41.730,41.940,41.730,0.000,2592885 INTTSI,D,9/19/2023,41.760,41.960,41.760,0.000,2592885 INTTSI,D,9/20/2023,41.940,42.150,41.940,0.000,2592000 INTTSI,D,9/21/2023,41.750,41.960,41.750,0.000,2590835 INTTSI,D,9/22/2023,41.710,41.920,41.710,0.000,2590153 INTTSI,D,9/25/2023,41.620,41.830,41.620,0.000,2589960 INTTSI,D,9/26/2023,41.530,41.740,41.530,0.000,2589958 INTTSI,D,9/27/2023,41.410,41.620,41.410,0.000,2589958 INTTSI,D,9/28/2023,41.210,41.410,41.210,0.000,2589958 INTTSI,D,9/29/2023,41.410,41.610,41.410,0.000,2587222 INTTSI,D,10/2/2023,41.350,41.560,41.350,0.000,2587222 INTTSI,D,10/3/2023,41.220,41.430,41.220,0.000,2586976 INTTSI,D,10/4/2023,41.360,41.560,41.360,0.000,2586976 INTTSI,D,10/5/2023,41.450,41.660,41.450,0.000,2585867 INTTSI,D,10/6/2023,41.340,41.550,41.340,0.000,2585785 INTTSI,D,10/9/2023,41.470,41.680,41.470,0.000,2583884 INTTSI,D,10/10/2023,41.550,41.760,41.550,0.000,2583691 INTTSI,D,10/11/2023,41.680,41.890,41.680,0.000,2583691 INTTSI,D,10/12/2023,41.580,41.790,41.580,0.000,2583619 INTTSI,D,10/13/2023,41.550,41.760,41.550,0.000,2582811 INTTSI,D,10/16/2023,41.470,41.680,41.470,0.000,2582672 INTTSI,D,10/17/2023,41.370,41.580,41.370,0.000,2580918 INTTSI,D,10/18/2023,41.310,41.510,41.310,0.000,2580648 INTTSI,D,10/19/2023,41.300,41.510,41.300,0.000,2580648 INTTSI,D,10/20/2023,41.370,41.580,41.370,0.000,2580122 INTTSI,D,10/23/2023,41.530,41.740,41.530,0.000,2580025 INTTSI,D,10/24/2023,41.610,41.820,41.610,0.000,2578545 INTTSI,D,10/25/2023,41.490,41.700,41.490,0.000,2574753 INTTSI,D,10/26/2023,41.660,41.870,41.660,0.000,2574188 INTTSI,D,10/27/2023,41.780,41.990,41.780,0.000,2569880 INTTSI,D,10/30/2023,41.860,42.070,41.860,0.000,2568505 INTTSI,D,10/31/2023,41.830,42.040,41.830,0.000,2568505 INTTSI,D,11/1/2023,41.850,42.060,41.850,0.000,2568505 INTTSI,D,11/2/2023,42.030,42.240,42.030,0.000,2568505 INTTSI,D,11/3/2023,42.390,42.600,42.390,0.000,2568505 INTTSI,D,11/6/2023,42.190,42.400,42.190,0.000,2568505 INTTSI,D,11/7/2023,42.360,42.570,42.360,0.000,2568505 INTTSI,D,11/8/2023,42.540,42.750,42.540,0.000,2568505 INTTSI,D,11/10/2023,42.330,42.540,42.330,0.000,2566525 INTTSI,D,11/13/2023,42.330,42.550,42.330,0.000,2565840 INTTSI,D,11/14/2023,42.500,42.710,42.500,0.000,2565840 INTTSI,D,11/15/2023,42.520,42.730,42.520,0.000,2565840 INTTSI,D,11/16/2023,42.630,42.850,42.630,0.000,2565840 INTTSI,D,11/17/2023,42.610,42.820,42.610,0.000,2564407 INTTSI,D,11/20/2023,42.660,42.870,42.660,0.000,2564407 INTTSI,D,11/21/2023,42.770,42.990,42.770,0.000,2563227 INTTSI,D,11/22/2023,42.770,42.990,42.770,0.000,2563227 INTTSI,D,11/23/2023,42.600,42.810,42.600,0.000,2561448 INTTSI,D,11/24/2023,42.630,42.840,42.630,0.000,2561448 INTTSI,D,11/27/2023,42.800,43.020,42.800,0.000,2560499 INTTSI,D,11/28/2023,42.940,43.150,42.940,0.000,2560499 INTTSI,D,11/29/2023,43.150,43.370,43.150,0.000,2560460 INTTSI,D,11/30/2023,43.070,43.290,43.070,0.000,2560460 INTTSI,D,12/1/2023,43.370,43.580,43.370,0.000,2560460 INTTSI,D,12/4/2023,43.440,43.660,43.440,0.000,2558742 INTTSI,D,12/5/2023,43.780,44.000,43.780,0.000,2558742 INTTSI,D,12/6/2023,43.870,44.090,43.870,0.000,2558742 INTTSI,D,12/7/2023,43.830,44.050,43.830,0.000,2556835 INTTSI,D,12/8/2023,43.650,43.870,43.650,0.000,2555425 INTTSI,D,12/11/2023,43.630,43.840,43.630,0.000,2555425 INTTSI,D,12/12/2023,43.700,43.920,43.700,0.000,2554465 INTTSI,D,12/13/2023,43.750,43.970,43.750,0.000,2554465 INTTSI,D,12/14/2023,44.120,44.350,44.120,0.000,2552542 INTTSI,D,12/15/2023,44.390,44.610,44.390,0.000,2552542 INTTSI,D,12/18/2023,44.350,44.570,44.350,0.000,2551828 INTTSI,D,12/19/2023,44.520,44.740,44.520,0.000,2550562 INTTSI,D,12/20/2023,44.670,44.900,44.670,0.000,2550562 INTTSI,D,12/21/2023,44.690,44.910,44.690,0.000,2549158 INTTSI,D,12/22/2023,44.800,45.020,44.800,0.000,2549010 INTTSI,D,12/27/2023,44.940,45.160,44.940,0.000,2547440 INTTSI,D,12/28/2023,44.850,45.070,44.850,0.000,2547440 INTTSI,D,12/29/2023,44.710,44.930,44.710,0.000,2546080 INTTSI,D,12/31/2023,44.710,44.940,44.710,0.000,2546080 INTTSI,D,1/1/2024,44.710,44.940,44.710,0.000,2546080 INTTSI,D,1/2/2024,44.650,44.880,44.650,0.000,2546031 INTTSI,D,1/3/2024,44.640,44.860,44.640,0.000,2546031 INTTSI,D,1/4/2024,44.330,44.550,44.330,0.000,2546031 INTTSI,D,1/5/2024,44.200,44.420,44.200,0.000,2546475 INTTSI,D,1/8/2024,44.240,44.470,44.240,0.000,2544079 INTTSI,D,1/9/2024,44.210,44.430,44.210,0.000,2544079 INTTSI,D,1/10/2024,44.280,44.500,44.280,0.000,2544079 INTTSI,D,1/11/2024,44.300,44.530,44.300,0.000,2542575 INTTSI,D,1/12/2024,44.440,44.670,44.440,0.000,2542123 INTTSI,D,1/15/2024,44.310,44.540,44.310,0.000,2540302 INTTSI,D,1/16/2024,44.240,44.470,44.240,0.000,2540220 INTTSI,D,1/17/2024,44.100,44.320,44.100,0.000,2538931 INTTSI,D,1/18/2024,44.090,44.310,44.090,0.000,2538818 INTTSI,D,1/19/2024,44.140,44.360,44.140,0.000,2538818 INTTSI,D,1/22/2024,44.250,44.470,44.250,0.000,2537691 INTTSI,D,1/23/2024,44.080,44.300,44.080,0.000,2537055 INTTSI,D,1/24/2024,44.160,44.380,44.160,0.000,2536686 INTTSI,D,1/25/2024,44.330,44.550,44.330,0.000,2534012 INTTSI,D,1/26/2024,44.310,44.530,44.310,0.000,2534012 INTTSI,D,1/29/2024,44.490,44.710,44.490,0.000,2534012 INTTSI,D,1/30/2024,44.380,44.610,44.380,0.000,2530423 INTTSI,D,1/31/2024,44.600,44.820,44.600,0.000,2530423 INTTSI,D,2/1/2024,44.580,44.810,44.580,0.000,2528362 INTTSI,D,2/2/2024,44.330,44.550,44.330,0.000,2528384 INTTSI,D,2/5/2024,44.150,44.370,44.150,0.000,2529151 INTTSI,D,2/6/2024,44.210,44.430,44.210,0.000,2529109 INTTSI,D,2/7/2024,44.190,44.410,44.190,0.000,2529109 INTTSI,D,2/8/2024,44.140,44.360,44.140,0.000,2528538 INTTSI,D,2/9/2024,44.050,44.270,44.050,0.000,2528538 INTTSI,D,2/12/2024,44.140,44.360,44.140,0.000,2526325 INTTSI,D,2/13/2024,44.070,44.290,44.070,0.000,2525077 INTTSI,D,2/14/2024,44.210,44.430,44.210,0.000,2525077 INTTSI,D,2/15/2024,44.190,44.410,44.190,0.000,2525077 INTTSI,D,2/16/2024,44.100,44.320,44.100,0.000,2521987 INTTSI,D,2/19/2024,44.090,44.310,44.090,0.000,2521985 INTTSI,D,2/20/2024,44.190,44.410,44.190,0.000,2521985 INTTSI,D,2/21/2024,44.080,44.300,44.080,0.000,2522234 INTTSI,D,2/22/2024,44.080,44.300,44.080,0.000,2521808 INTTSI,D,2/23/2024,44.290,44.520,44.290,0.000,2521695 INTTSI,D,2/26/2024,44.120,44.340,44.120,0.000,2520009 INTTSI,D,2/27/2024,44.070,44.290,44.070,0.000,2520009 INTTSI,D,2/28/2024,44.070,44.290,44.070,0.000,2520009 INTTSI,D,2/29/2024,44.180,44.400,44.180,0.000,2520009 INTTSI,D,3/1/2024,44.120,44.340,44.120,0.000,2518454 INTTSI,D,3/4/2024,44.180,44.400,44.180,0.000,2518361 INTTSI,D,3/5/2024,44.320,44.540,44.320,0.000,2518325 INTTSI,D,3/6/2024,44.470,44.700,44.470,0.000,2518325 INTTSI,D,3/7/2024,44.560,44.780,44.560,0.000,2517939 INTTSI,D,3/8/2024,44.680,44.910,44.680,0.000,2517121 INTTSI,D,3/11/2024,44.620,44.850,44.620,0.000,2517121 INTTSI,D,3/12/2024,44.640,44.860,44.640,0.000,2517121 INTTSI,D,3/13/2024,44.650,44.870,44.650,0.000,2517121 INTTSI,D,3/14/2024,44.470,44.690,44.470,0.000,2517116 INTTSI,D,3/15/2024,44.330,44.550,44.330,0.000,2517035 INTTSI,D,3/19/2024,44.290,44.510,44.290,0.000,2516106 INTTSI,D,3/20/2024,44.300,44.520,44.300,0.000,2515238 INTTSI,D,3/21/2024,44.400,44.620,44.400,0.000,2514411 INTTSI,D,3/22/2024,44.490,44.710,44.490,0.000,2513992 INTTSI,D,3/26/2024,44.450,44.670,44.450,0.000,2513432 INTTSI,D,3/27/2024,44.520,44.740,44.520,0.000,2513309 INTTSI,D,3/28/2024,44.470,44.690,44.470,0.000,2511841 INTTSI,D,3/29/2024,44.470,44.700,44.470,0.000,2511834 INTTSI,D,4/1/2024,44.480,44.700,44.480,0.000,2511834 INTTSI,D,4/2/2024,44.210,44.430,44.210,0.000,2511834 INTTSI,D,4/3/2024,44.190,44.410,44.190,0.000,2509600 INTTSI,D,4/4/2024,44.410,44.640,44.410,0.000,2509524 INTTSI,D,4/5/2024,44.290,44.510,44.290,0.000,2508276 INTTSI,D,4/8/2024,44.250,44.480,44.250,0.000,2508276 INTTSI,D,4/9/2024,44.450,44.670,44.450,0.000,2508276 INTTSI,D,4/10/2024,44.300,44.520,44.300,0.000,2508276 INTTSI,D,4/11/2024,44.160,44.380,44.160,0.000,2508276 INTTSI,D,4/12/2024,44.390,44.620,44.390,0.000,2506664 INTTSI,D,4/15/2024,44.210,44.430,44.210,0.000,2504389 INTTSI,D,4/16/2024,44.040,44.260,44.040,0.000,2503771 INTTSI,D,4/17/2024,44.100,44.320,44.100,0.000,2503771 INTTSI,D,4/18/2024,44.060,44.280,44.060,0.000,2503589 INTTSI,D,4/19/2024,44.020,44.240,44.020,0.000,2503166 INTTSI,D,4/22/2024,44.100,44.320,44.100,0.000,2501469 INTTSI,D,4/23/2024,44.080,44.300,44.080,0.000,2500463 INTTSI,D,4/24/2024,43.820,44.040,43.820,0.000,2500456 INTTSI,D,4/25/2024,43.730,43.950,43.730,0.000,2500456 INTTSI,D,4/26/2024,43.960,44.180,43.960,0.000,2500456 INTTSI,D,4/29/2024,44.130,44.350,44.130,0.000,2499203 INTTSI,D,4/30/2024,44.000,44.220,44.000,0.000,2499168 INTTSI,D,5/1/2024,44.000,44.220,44.000,0.000,2499168 INTTSI,D,5/2/2024,44.140,44.360,44.140,0.000,2499168 INTTSI,D,5/8/2024,44.300,44.520,44.300,0.000,2499168 INTTSI,D,5/9/2024,44.200,44.420,44.200,0.000,2499168 INTTSI,D,5/10/2024,44.170,44.390,44.170,0.000,2499168 INTTSI,D,5/13/2024,44.190,44.410,44.190,0.000,2498868 INTTSI,D,5/14/2024,44.130,44.350,44.130,0.000,2497496 INTTSI,D,5/15/2024,44.440,44.660,44.440,0.000,2497496 INTTSI,D,5/16/2024,44.370,44.590,44.370,0.000,2497496 INTTSI,D,5/17/2024,44.260,44.480,44.260,0.000,2496743 INTTSI,D,5/20/2024,44.240,44.460,44.240,0.000,2496585 INTTSI,D,5/21/2024,44.300,44.520,44.300,0.000,2496585 INTTSI,D,5/22/2024,44.230,44.450,44.230,0.000,2496585 INTTSI,D,5/23/2024,44.110,44.330,44.110,0.000,2494781 INTTSI,D,5/24/2024,44.090,44.310,44.090,0.000,2494781 INTTSI,D,5/27/2024,44.190,44.410,44.190,0.000,2494781 INTTSI,D,5/28/2024,44.080,44.310,44.080,0.000,2493654 INTTSI,D,5/29/2024,43.830,44.050,43.830,0.000,2493654 INTTSI,D,5/30/2024,43.920,44.140,43.920,0.000,2493654 INTTSI,D,5/31/2024,43.910,44.130,43.910,0.000,2493529 INTTSI,D,6/3/2024,44.090,44.310,44.090,0.000,2493529 INTTSI,D,6/4/2024,44.140,44.360,44.140,0.000,2493461 INTTSI,D,6/5/2024,44.240,44.460,44.240,0.000,2493461 INTTSI,D,6/6/2024,44.110,44.330,44.110,0.000,2493461 INTTSI,D,6/7/2024,43.890,44.110,43.890,0.000,2492706 INTTSI,D,6/10/2024,43.620,43.840,43.620,0.000,2492706 INTTSI,D,6/11/2024,43.630,43.850,43.630,0.000,2492684 INTTSI,D,6/12/2024,43.980,44.200,43.980,0.000,2491448 INTTSI,D,6/13/2024,43.970,44.190,43.970,0.000,2491448 INTTSI,D,6/14/2024,43.990,44.210,43.990,0.000,2490640 INTTSI,D,6/17/2024,43.940,44.160,43.940,0.000,2490598 INTTSI,D,6/18/2024,44.090,44.310,44.090,0.000,2490598 INTTSI,D,6/19/2024,43.990,44.210,43.990,0.000,2490598 INTTSI,D,6/20/2024,43.930,44.150,43.930,0.000,2490598 INTTSI,D,6/21/2024,43.970,44.190,43.970,0.000,2488920 INTTSI,D,6/25/2024,44.010,44.230,44.010,0.000,2488806 INTTSI,D,6/26/2024,43.840,44.060,43.840,0.000,2488806 INTTSI,D,6/27/2024,43.770,43.980,43.770,0.000,2486334 INTTSI,D,6/28/2024,43.680,43.900,43.680,0.000,2485957 INTTSI,D,7/1/2024,43.600,43.820,43.600,0.000,2485957 INTTSI,D,7/2/2024,43.710,43.930,43.710,0.000,2485957 INTTSI,D,7/3/2024,43.890,44.110,43.890,0.000,2485957 INTTSI,D,7/4/2024,43.870,44.090,43.870,0.000,2485957 INTTSI,D,7/5/2024,44.060,44.280,44.060,0.000,2485093 INTTSI,D,7/8/2024,44.200,44.420,44.200,0.000,2484335 INTTSI,D,7/9/2024,44.070,44.290,44.070,0.000,2484335 INTTSI,D,7/10/2024,44.290,44.510,44.290,0.000,2483443 INTTSI,D,7/11/2024,44.530,44.750,44.530,0.000,2483301 INTTSI,D,7/12/2024,44.510,44.740,44.510,0.000,2482246 INTTSI,D,7/15/2024,44.630,44.850,44.630,0.000,2482236 INTTSI,D,7/16/2024,44.760,44.990,44.760,0.000,2482236 INTTSI,D,7/17/2024,44.770,44.990,44.770,0.000,2482236 INTTSI,D,7/18/2024,44.780,45.000,44.780,0.000,2482091 INTTSI,D,7/19/2024,44.660,44.890,44.660,0.000,2480739 INTTSI,D,7/22/2024,44.670,44.900,44.670,0.000,2480649 INTTSI,D,7/23/2024,44.710,44.940,44.710,0.000,2479748 INTTSI,D,7/24/2024,44.620,44.840,44.620,0.000,2479748 INTTSI,D,7/25/2024,44.670,44.890,44.670,0.000,2479635 INTTSI,D,7/26/2024,44.700,44.930,44.700,0.000,2478366 INTTSI,D,7/29/2024,44.870,45.100,44.870,0.000,2478366 INTTSI,D,7/30/2024,44.920,45.140,44.920,0.000,2477613 INTTSI,D,7/31/2024,45.070,45.300,45.070,0.000,2477613 INTTSI,D,8/1/2024,45.150,45.370,45.150,0.000,2477613 INTTSI,D,8/2/2024,45.250,45.470,45.250,0.000,2477595 INTTSI,D,8/5/2024,45.120,45.340,45.120,0.000,2477595 INTTSI,D,8/6/2024,45.180,45.400,45.180,0.000,2477595 INTTSI,D,8/7/2024,44.980,45.210,44.980,0.000,2477595 INTTSI,D,8/8/2024,44.970,45.200,44.970,0.000,2477595 INTTSI,D,8/9/2024,45.140,45.360,45.140,0.000,2476373 INTTSI,D,8/12/2024,45.120,45.350,45.120,0.000,2476069 INTTSI,D,8/13/2024,45.320,45.540,45.320,0.000,2476069 INTTSI,D,8/14/2024,45.320,45.550,45.320,0.000,2476069 INTTSI,D,8/16/2024,45.110,45.340,45.110,0.000,2476054 INTTSI,D,8/19/2024,45.160,45.380,45.160,0.000,2480488 INTTSI,D,8/20/2024,45.260,45.480,45.260,0.000,2479823 INTTSI,D,8/21/2024,45.340,45.560,45.340,0.000,2479823 INTTSI,D,8/22/2024,45.230,45.450,45.230,0.000,2479713 INTTSI,D,8/23/2024,45.310,45.540,45.310,0.000,2479713 INTTSI,D,8/26/2024,45.250,45.470,45.250,0.000,2479323 INTTSI,D,8/27/2024,45.080,45.310,45.080,0.000,2479323 INTTSI,D,8/28/2024,45.160,45.390,45.160,0.000,2479323 INTTSI,D,8/29/2024,45.150,45.380,45.150,0.000,2479323 INTTSI,D,8/30/2024,45.090,45.310,45.090,0.000,2478792 INTTSI,D,9/2/2024,44.980,45.210,44.980,0.000,2478792 INTTSI,D,9/3/2024,45.120,45.340,45.120,0.000,2478792 INTTSI,D,9/4/2024,45.350,45.570,45.350,0.000,2477538 INTTSI,D,9/5/2024,45.400,45.620,45.400,0.000,2477538 INTTSI,D,9/6/2024,45.460,45.690,45.460,0.000,2477538 INTTSI,D,9/9/2024,45.480,45.710,45.480,0.000,2478225 INTTSI,D,9/10/2024,45.570,45.800,45.570,0.000,2478225 INTTSI,D,9/11/2024,45.720,45.950,45.720,0.000,2477592 INTTSI,D,9/12/2024,45.660,45.890,45.660,0.000,2477592 INTTSI,D,9/13/2024,45.720,45.950,45.720,0.000,2477592 INTTSI,D,9/16/2024,45.790,46.020,45.790,0.000,2477592 INTTSI,D,9/17/2024,45.750,45.980,45.750,0.000,2475219 INTTSI,D,9/18/2024,45.520,45.740,45.520,0.000,2475219 INTTSI,D,9/19/2024,45.520,45.750,45.520,0.000,2475152 INTTSI,D,9/20/2024,45.500,45.730,45.500,0.000,2473748 INTTSI,D,9/23/2024,45.600,45.830,45.600,0.000,2473748 INTTSI,D,9/24/2024,45.700,45.930,45.700,0.000,2483471 INTTSI,D,9/25/2024,45.590,45.820,45.590,0.000,2481326 INTTSI,D,9/26/2024,45.710,45.940,45.710,0.000,2481244 INTTSI,D,9/27/2024,45.790,46.020,45.790,0.000,2481244 INTTSI,D,9/30/2024,45.760,45.990,45.760,0.000,2481203 INTTSI,D,10/1/2024,46.040,46.270,46.040,0.000,2481203 INTTSI,D,10/2/2024,45.850,46.080,45.850,0.000,2481203 INTTSI,D,10/3/2024,45.710,45.940,45.710,0.000,2481203 INTTSI,D,10/4/2024,45.590,45.820,45.590,0.000,2479732 INTTSI,D,10/7/2024,45.440,45.660,45.440,0.000,2478625 INTTSI,D,10/8/2024,45.480,45.710,45.480,0.000,2478625 INTTSI,D,10/9/2024,45.460,45.680,45.460,0.000,2478845 INTTSI,D,10/10/2024,45.510,45.740,45.510,0.000,2478845 INTTSI,D,10/11/2024,45.460,45.690,45.460,0.000,2477090 INTTSI,D,10/14/2024,45.500,45.720,45.500,0.000,2477090 INTTSI,D,10/15/2024,45.720,45.950,45.720,0.000,2477086 INTTSI,D,10/16/2024,45.900,46.130,45.900,0.000,2476344 INTTSI,D,10/17/2024,45.870,46.100,45.870,0.000,2476344 INTTSI,D,10/18/2024,46.010,46.240,46.010,0.000,2476344 INTTSI,D,10/21/2024,45.580,45.800,45.580,0.000,2476301 INTTSI,D,10/22/2024,45.450,45.680,45.450,0.000,2474714 INTTSI,D,10/23/2024,45.530,45.750,45.530,0.000,2474602 INTTSI,D,10/24/2024,45.710,45.940,45.710,0.000,2474602 INTTSI,D,10/25/2024,45.590,45.820,45.590,0.000,2474480 INTTSI,D,10/29/2024,45.420,45.650,45.420,0.000,2474480 INTTSI,D,10/30/2024,45.210,45.430,45.210,0.000,2474433 INTTSI,D,10/31/2024,45.190,45.410,45.190,0.000,2473198 INTTSI,D,11/1/2024,45.170,45.400,45.170,0.000,2475167 INTTSI,D,11/4/2024,45.230,45.460,45.230,0.000,2475141 INTTSI,D,11/5/2024,45.190,45.420,45.190,0.000,2475827 INTTSI,D,11/6/2024,45.230,45.460,45.230,0.000,2475827 INTTSI,D,11/7/2024,45.160,45.380,45.160,0.000,2475728 INTTSI,D,11/8/2024,45.370,45.600,45.370,0.000,2473015 INTTSI,D,11/11/2024,45.570,45.800,45.570,0.000,2473015 INTTSI,D,11/12/2024,45.480,45.710,45.480,0.000,2473168 INTTSI,D,11/13/2024,45.420,45.650,45.420,0.000,2472483 INTTSI,D,11/14/2024,45.650,45.880,45.650,0.000,2472483 INTTSI,D,11/15/2024,45.630,45.860,45.630,0.000,2470544 INTTSI,D,11/18/2024,45.550,45.780,45.550,0.000,2470544 INTTSI,D,11/19/2024,45.640,45.870,45.640,0.000,2469107 INTTSI,D,11/20/2024,45.620,45.850,45.620,0.000,2469107 INTTSI,D,11/21/2024,45.710,45.930,45.710,0.000,2468400 INTTSI,D,11/25/2024,46.030,46.260,46.030,0.000,2468400 INTTSI,D,11/26/2024,46.060,46.290,46.060,0.000,2469009 INTTSI,D,11/27/2024,46.220,46.450,46.220,0.000,2469009 INTTSI,D,11/28/2024,46.400,46.630,46.400,0.000,2467605 INTTSI,D,11/29/2024,46.590,46.820,46.590,0.000,2467556 INTTSI,D,12/2/2024,46.690,46.920,46.690,0.000,2466014 INTTSI,D,12/3/2024,46.710,46.940,46.710,0.000,2464800 INTTSI,D,12/4/2024,46.770,47.010,46.770,0.000,2464800 INTTSI,D,12/5/2024,46.750,46.980,46.750,0.000,2463970 INTTSI,D,12/6/2024,46.780,47.010,46.780,0.000,2463970 INTTSI,D,12/9/2024,46.780,47.010,46.780,0.000,2460222 INTTSI,D,12/10/2024,46.750,46.990,46.750,0.000,2459490 INTTSI,D,12/11/2024,46.790,47.020,46.790,0.000,2459490 INTTSI,D,12/12/2024,46.440,46.670,46.440,0.000,2459490 INTTSI,D,12/13/2024,46.250,46.480,46.250,0.000,2459426 INTTSI,D,12/16/2024,46.230,46.460,46.230,0.000,2458404 INTTSI,D,12/17/2024,46.220,46.450,46.220,0.000,2458396 INTTSI,D,12/18/2024,46.150,46.380,46.150,0.000,2457356 INTTSI,D,12/19/2024,45.910,46.140,45.910,0.000,2457356 INTTSI,D,12/20/2024,45.970,46.200,45.970,0.000,2457356 INTTSI,D,12/23/2024,45.820,46.050,45.820,0.000,2456450 INTTSI,D,12/24/2024,45.770,46.000,45.770,0.000,2456380 INTTSI,D,12/27/2024,45.640,45.870,45.640,0.000,2456380 INTTSI,D,12/30/2024,45.700,45.930,45.700,0.000,2456380 INTTSI,D,12/31/2024,45.690,45.920,45.690,0.000,2454737 INTTSI,D,1/1/2025,45.690,45.920,45.690,0.000,2454737 INTTSI,D,1/2/2025,45.690,45.920,45.690,0.000,2454737 INTTSI,D,1/3/2025,45.580,45.810,45.580,0.000,2454737 INTTSI,D,1/7/2025,45.480,45.710,45.480,0.000,2454737 INTTSI,D,1/8/2025,45.330,45.560,45.330,0.000,2454737 INTTSI,D,1/9/2025,45.200,45.430,45.200,0.000,2454737 INTTSI,D,1/10/2025,45.030,45.250,45.030,0.000,2453937 INTTSI,D,1/13/2025,44.820,45.040,44.820,0.000,2453937 INTTSI,D,1/14/2025,44.800,45.020,44.800,0.000,2453808 INTTSI,D,1/15/2025,45.210,45.430,45.210,0.000,2453268 INTTSI,D,1/16/2025,45.290,45.520,45.290,0.000,2453268 INTTSI,D,1/17/2025,45.370,45.600,45.370,0.000,2453268 INTTSI,D,1/20/2025,45.420,45.650,45.420,0.000,2451226 INTTSI,D,1/21/2025,45.500,45.730,45.500,0.000,2451204 INTTSI,D,1/22/2025,45.490,45.720,45.490,0.000,2451204 INTTSI,D,1/23/2025,45.360,45.590,45.360,0.000,2451204 INTTSI,D,1/24/2025,45.330,45.560,45.330,0.000,2451204 INTTSI,D,1/27/2025,45.410,45.630,45.410,0.000,2451204 INTTSI,D,1/28/2025,45.350,45.580,45.350,0.000,2450410 INTTSI,D,1/29/2025,45.320,45.550,45.320,0.000,2450410 INTTSI,D,1/30/2025,45.500,45.730,45.500,0.000,2449877 INTTSI,D,2/3/2025,45.900,46.130,45.900,0.000,2448901 INTTSI,D,2/4/2025,45.900,46.130,45.900,0.000,2448901 INTTSI,D,2/5/2025,46.050,46.280,46.050,0.000,2447623 INTTSI,D,2/6/2025,46.060,46.290,46.060,0.000,2445836 INTTSI,D,2/7/2025,46.000,46.230,46.000,0.000,2445753 INTTSI,D,2/10/2025,46.030,46.260,46.030,0.000,2445753 INTTSI,D,2/11/2025,45.770,46.000,45.770,0.000,2445753 INTTSI,D,2/12/2025,45.680,45.910,45.680,0.000,2445753 INTTSI,D,2/13/2025,45.920,46.150,45.920,0.000,2445261 INTTSI,D,2/14/2025,45.830,46.060,45.830,0.000,2443373 INTTSI,D,2/17/2025,45.730,45.960,45.730,0.000,2443353 INTTSI,D,2/18/2025,45.740,45.970,45.740,0.000,2443353 INTTSI,D,2/19/2025,45.480,45.710,45.480,0.000,2443353 INTTSI,D,2/20/2025,45.550,45.780,45.550,0.000,2443340 INTTSI,D,2/21/2025,45.760,45.990,45.760,0.000,2438688 INTTSI,D,2/24/2025,45.770,46.000,45.770,0.000,2438660 INTTSI,D,2/25/2025,45.870,46.100,45.870,0.000,2437364 INTTSI,D,2/26/2025,45.980,46.210,45.980,0.000,2434389 INTTSI,D,2/27/2025,45.990,46.220,45.990,0.000,2432569 INTTSI,D,2/28/2025,46.030,46.260,46.030,0.000,2432569 INTTSI,D,3/6/2025,44.680,44.910,44.680,0.000,2431184 INTTSI,D,3/7/2025,44.730,44.950,44.730,0.000,2430542 INTTSI,D,3/10/2025,44.740,44.970,44.740,0.000,2429970 INTTSI,D,3/11/2025,44.590,44.810,44.590,0.000,2429296 INTTSI,D,3/12/2025,44.580,44.800,44.580,0.000,2429068 INTTSI,D,3/13/2025,44.570,44.800,44.570,0.000,2429068 INTTSI,D,3/14/2025,44.590,44.820,44.590,0.000,2429065 INTTSI,D,3/17/2025,44.860,45.080,44.860,0.000,2429699 INTTSI,D,3/18/2025,44.840,45.070,44.840,0.000,2428869 INTTSI,D,3/19/2025,44.880,45.100,44.880,0.000,2428753 INTTSI,D,3/20/2025,44.880,45.110,44.880,0.000,2428753 INTTSI,D,3/21/2025,44.920,45.150,44.920,0.000,2428753 INTTSI,D,3/24/2025,44.920,45.150,44.920,0.000,2428753 INTTSI,D,3/26/2025,44.850,45.070,44.850,0.000,2428675 INTTSI,D,3/27/2025,44.880,45.110,44.880,0.000,2426605 INTTSI,D,3/28/2025,44.990,45.220,44.990,0.000,2426551 INTTSI,D,3/31/2025,44.960,45.190,44.960,0.000,2425709 INTTSI,D,4/1/2025,45.160,45.390,45.160,0.000,2425709 INTTSI,D,4/2/2025,45.100,45.330,45.100,0.000,2425709 INTTSI,D,4/3/2025,45.230,45.450,45.230,0.000,2425709 INTTSI,D,4/4/2025,45.260,45.480,45.260,0.000,2423688 INTTSI,D,4/8/2025,44.940,45.170,44.940,0.000,2423314 INTTSI,D,4/9/2025,44.900,45.120,44.900,0.000,2422688 INTTSI,D,4/10/2025,45.020,45.240,45.020,0.000,2421804 INTTSI,D,4/11/2025,44.990,45.210,44.990,0.000,2421804 INTTSI,D,4/15/2025,45.180,45.410,45.180,0.000,2421553 INTTSI,D,4/16/2025,45.260,45.490,45.260,0.000,2421420 INTTSI,D,4/17/2025,45.430,45.660,45.430,0.000,2421420 INTTSI,D,4/22/2025,45.550,45.780,45.550,0.000,2421420 INTTSI,D,4/23/2025,45.500,45.730,45.500,0.000,2417918 INTTSI,D,4/24/2025,45.750,45.970,45.750,0.000,2417918 INTTSI,D,4/25/2025,45.680,45.910,45.680,0.000,2417918 INTTSI,D,4/28/2025,45.590,45.820,45.590,0.000,2417918 INTTSI,D,4/29/2025,45.630,45.860,45.630,0.000,2417839 INTTSI,D,4/30/2025,45.750,45.980,45.750,0.000,2417839 INTTSI,D,5/2/2025,45.550,45.780,45.550,0.000,2416839 INTTSI,D,5/6/2025,45.540,45.770,45.540,0.000,2416729 INTTSI,D,5/7/2025,45.740,45.970,45.740,0.000,2417887 INTTSI,D,5/8/2025,45.650,45.880,45.650,0.000,2417887 INTTSI,D,5/9/2025,45.570,45.800,45.570,0.000,2417887 INTTSI,D,5/12/2025,45.380,45.600,45.380,0.000,2418260 INTTSI,D,5/13/2025,45.320,45.550,45.320,0.000,2418260 INTTSI,D,5/14/2025,45.310,45.530,45.310,0.000,2418260 INTTSI,D,5/15/2025,45.480,45.710,45.480,0.000,2418260 INTTSI,D,5/16/2025,45.610,45.840,45.610,0.000,2413107 INTTSI,D,5/19/2025,45.630,45.860,45.630,0.000,2411726 INTTSI,D,5/20/2025,45.590,45.820,45.590,0.000,2411134 INTTSI,D,5/21/2025,45.510,45.730,45.510,0.000,2411134 INTTSI,D,5/22/2025,45.500,45.720,45.500,0.000,2411134 INTTSI,D,5/23/2025,45.670,45.900,45.670,0.000,2411134 INTTSI,D,5/26/2025,45.740,45.970,45.740,0.000,2411134 INTTSI,D,5/27/2025,45.810,46.040,45.810,0.000,2412031 INTTSI,D,5/28/2025,45.780,46.010,45.780,0.000,2412031 INTTSI,D,5/29/2025,45.890,46.120,45.890,0.000,2412031 INTTSI,D,5/30/2025,45.910,46.140,45.910,0.000,2411371 INTTSI,D,6/2/2025,45.860,46.090,45.860,0.000,2411153 INTTSI,D,6/3/2025,45.880,46.110,45.880,0.000,2411153 INTTSI,D,6/4/2025,45.860,46.090,45.860,0.000,2411135 INTTSI,D,6/5/2025,45.760,45.990,45.760,0.000,2411135 INTTSI,D,6/6/2025,45.810,46.040,45.810,0.000,2409707 INTTSI,D,6/10/2025,45.960,46.190,45.960,0.000,2409707 INTTSI,D,6/11/2025,45.930,46.160,45.930,0.000,2409707 INTTSI,D,6/12/2025,46.000,46.230,46.000,0.000,2409707 INTTSI,D,6/13/2025,45.820,46.050,45.820,0.000,2409707 INTTSI,D,6/16/2025,45.880,46.110,45.880,0.000,2409707 INTTSI,D,6/17/2025,45.800,46.030,45.800,0.000,2408811 INTTSI,D,6/18/2025,45.900,46.130,45.900,0.000,2408518 INTTSI,D,6/19/2025,45.740,45.970,45.740,0.000,2408506 INTTSI,D,6/20/2025,45.780,46.010,45.780,0.000,2409025 INTTSI,D,6/23/2025,45.830,46.060,45.830,0.000,2407592 INTTSI,D,6/24/2025,45.850,46.070,45.850,0.000,2407592 INTTSI,D,6/25/2025,45.800,46.030,45.800,0.000,2407223 INTTSI,D,6/26/2025,45.870,46.100,45.870,0.000,2403598 INTTSI,D,6/27/2025,45.840,46.070,45.840,0.000,2403534 INTTSI,D,6/30/2025,45.830,46.060,45.830,0.000,2403534 INTTSI,D,7/1/2025,45.880,46.110,45.880,0.000,2403501 INTTSI,D,7/2/2025,45.730,45.960,45.730,0.000,2402450 INTTSI,D,7/3/2025,45.890,46.120,45.890,0.000,2401129 INTTSI,D,7/4/2025,45.900,46.130,45.900,0.000,2394042 INTTSI,D,7/7/2025,45.780,46.010,45.780,0.000,2393052 INTTSI,D,7/8/2025,45.680,45.910,45.680,0.000,2392877 INTTSI,D,7/9/2025,45.730,45.960,45.730,0.000,2392877 INTTSI,D,7/10/2025,45.660,45.890,45.660,0.000,2392877 INTTSI,D,7/11/2025,45.630,45.860,45.630,0.000,2389932 INTTSI,D,7/14/2025,45.590,45.820,45.590,0.000,2388942 INTTSI,D,7/15/2025,45.660,45.880,45.660,0.000,2389380 INTTSI,D,7/16/2025,45.720,45.950,45.720,0.000,2389380 INTTSI,D,7/17/2025,45.750,45.980,45.750,0.000,2389380 INTTSI,D,7/18/2025,45.710,45.930,45.710,0.000,2389156 INTTSI,D,7/22/2025,46.010,46.240,46.010,0.000,2389322 INTTSI,D,7/23/2025,45.990,46.220,45.990,0.000,2388631 INTTSI,D,7/24/2025,45.710,45.940,45.710,0.000,2388631 INTTSI,D,7/25/2025,45.670,45.900,45.670,0.000,2388631 INTTSI,D,7/28/2025,45.820,46.050,45.820,0.000,2388631 INTTSI,D,7/29/2025,45.810,46.040,45.810,0.000,2387749 INTTSI,D,7/30/2025,45.770,46.000,45.770,0.000,2387749 INTTSI,D,7/31/2025,45.830,46.060,45.830,0.000,2389388 INTTSI,D,8/1/2025,45.820,46.050,45.820,0.000,2389041 INTTSI,D,8/4/2025,46.050,46.280,46.050,0.000,2389979 INTTSI,D,8/5/2025,46.060,46.290,46.060,0.000,2389979 INTTSI,D,8/6/2025,45.990,46.220,45.990,0.000,2389931 INTTSI,D,8/7/2025,46.040,46.270,46.040,0.000,2389931 INTTSI,D,8/8/2025,45.870,46.100,45.870,0.000,2387411 INTTSI,D,8/11/2025,45.840,46.060,45.840,0.000,2387411 INTTSI,D,8/12/2025,45.680,45.910,45.680,0.000,2387411 INTTSI,D,8/13/2025,45.940,46.170,45.940,0.000,2387349 INTTSI,D,8/14/2025,45.820,46.050,45.820,0.000,2387349 INTTSI,D,8/18/2025,45.600,45.830,45.600,0.000,2387349 INTTSI,D,8/19/2025,45.620,45.850,45.620,0.000,2387316 INTTSI,D,8/20/2025,45.730,45.960,45.730,0.000,2387316 INTTSI,D,8/21/2025,45.550,45.780,45.550,0.000,2386508 INTTSI,D,8/22/2025,45.720,45.950,45.720,0.000,2386508 INTTSI,D,8/25/2025,45.510,45.740,45.510,0.000,2386508 INTTSI,D,8/26/2025,45.640,45.870,45.640,0.000,2385587 INTTSI,D,8/27/2025,45.650,45.880,45.650,0.000,2379795 INTTSI,D,8/28/2025,45.710,45.940,45.710,0.000,2379795 INTTSI,D,8/29/2025,45.600,45.830,45.600,0.000,2379788 INTTSI,D,9/1/2025,45.520,45.740,45.520,0.000,2379788 INTTSI,D,9/2/2025,45.330,45.560,45.330,0.000,2379788 INTTSI,D,9/3/2025,45.510,45.740,45.510,0.000,2379788 INTTSI,D,9/4/2025,45.630,45.850,45.630,0.000,2379788 INTTSI,D,9/5/2025,45.830,46.060,45.830,0.000,2379788 INTTSI,D,9/8/2025,45.930,46.160,45.930,0.000,2379651 INTTSI,D,9/9/2025,45.880,46.110,45.880,0.000,2379651 INTTSI,D,9/10/2025,45.900,46.130,45.900,0.000,2379604 INTTSI,D,9/11/2025,45.930,46.160,45.930,0.000,2379604 INTTSI,D,9/12/2025,45.750,45.980,45.750,0.000,2379604 INTTSI,D,9/15/2025,45.850,46.080,45.850,0.000,2379604 INTTSI,D,9/16/2025,45.850,46.080,45.850,0.000,2379604 INTTSI,D,9/17/2025,45.920,46.150,45.920,0.000,2378343 INTTSI,D,9/18/2025,45.750,45.980,45.750,0.000,2378321 INTTSI,D,9/19/2025,45.680,45.910,45.680,0.000,2377218 INTTSI,D,9/22/2025,45.670,45.890,45.670,0.000,2377218 INTTSI,D,9/23/2025,45.660,45.880,45.660,0.000,2377218 INTTSI,D,9/24/2025,45.620,45.850,45.620,0.000,2372911 INTTSI,D,9/25/2025,45.530,45.760,45.530,0.000,2372911 INTTSI,D,9/26/2025,45.620,45.840,45.620,0.000,2372721 INTTSI,D,9/29/2025,45.770,45.990,45.770,0.000,2372721 INTTSI,D,9/30/2025,45.760,45.990,45.760,0.000,2371451 INTTSI,D,10/1/2025,45.780,46.010,45.780,0.000,2371364 INTTSI,D,10/2/2025,45.820,46.050,45.820,0.000,2371283 INTTSI,D,10/3/2025,45.840,46.070,45.840,0.000,2371152 INTTSI,D,10/6/2025,45.770,46.000,45.770,0.000,2371152 INTTSI,D,10/7/2025,45.770,46.000,45.770,0.000,2370522 INTTSI,D,10/8/2025,45.920,46.150,45.920,0.000,2369821 INTTSI,D,10/9/2025,45.850,46.080,45.850,0.000,2369647 INTTSI,D,10/10/2025,45.990,46.220,45.990,0.000,2368734 INTTSI,D,10/13/2025,46.050,46.280,46.050,0.000,2368092 INTTSI,D,10/14/2025,46.160,46.390,46.160,0.000,2368091 INTTSI,D,10/15/2025,46.330,46.570,46.330,0.000,2367874 INTTSI,D,10/16/2025,46.320,46.550,46.320,0.000,2366695 INTTSI,D,10/17/2025,46.300,46.530,46.300,0.000,2365903 INTTSI,D,10/20/2025,46.320,46.550,46.320,0.000,2365903 INTTSI,D,10/21/2025,46.410,46.640,46.410,0.000,2365085 INTTSI,D,10/22/2025,46.380,46.610,46.380,0.000,2365085 INTTSI,D,10/23/2025,46.310,46.550,46.310,0.000,2364496 INTTSI,D,10/24/2025,46.160,46.390,46.160,0.000,2365382 INTTSI,D,10/27/2025,46.240,46.470,46.240,0.000,2365382 INTTSI,D,10/29/2025,46.260,46.490,46.260,0.000,2365382 INTTSI,D,10/30/2025,46.210,46.440,46.210,0.000,2365246 INTTSI,D,10/31/2025,46.230,46.460,46.230,0.000,2364154 INTTSI,D,11/3/2025,46.150,46.380,46.150,0.000,2364154 INTTSI,D,11/4/2025,46.160,46.400,46.160,0.000,2364154 INTTSI,D,11/5/2025,46.100,46.330,46.100,0.000,2363562 INTTSI,D,11/6/2025,46.140,46.370,46.140,0.000,2363562 INTTSI,D,11/7/2025,46.080,46.310,46.080,0.000,2362609 INTTSI,D,11/10/2025,46.120,46.350,46.120,0.000,2362609 INTTSI,D,11/11/2025,46.150,46.380,46.150,0.000,2362609 INTTSI,D,11/12/2025,46.230,46.460,46.230,0.000,2362609 INTTSI,D,11/13/2025,46.070,46.300,46.070,0.000,2361670 INTTSI,D,11/14/2025,45.940,46.170,45.940,0.000,2361670 INTTSI,D,11/17/2025,45.990,46.220,45.990,0.000,2361670 INTTSI,D,11/18/2025,45.970,46.200,45.970,0.000,2361670 INTTSI,D,11/19/2025,45.980,46.210,45.980,0.000,2361670 INTTSI,D,11/20/2025,45.940,46.170,45.940,0.000,2359979 INTTSI,D,11/21/2025,45.990,46.220,45.990,0.000,2359979 INTTSI,D,11/24/2025,46.030,46.260,46.030,0.000,2359845 INTTSI,D,11/25/2025,46.130,46.360,46.130,0.000,2359845 INTTSI,D,11/26/2025,46.120,46.350,46.120,0.000,2359845 INTTSI,D,11/27/2025,46.100,46.330,46.100,0.000,2358448 INTTSI,D,11/28/2025,46.090,46.320,46.090,0.000,2357592 INTTSI,D,12/1/2025,45.880,46.110,45.880,0.000,2357592 INTTSI,D,12/2/2025,45.870,46.100,45.870,0.000,2357592 INTTSI,D,12/3/2025,45.910,46.140,45.910,0.000,2357592 INTTSI,D,12/4/2025,45.840,46.070,45.840,0.000,2357239 INTTSI,D,12/5/2025,45.770,46.000,45.770,0.000,2357239 INTTSI,D,12/8/2025,45.550,45.780,45.550,0.000,2357239 INTTSI,D,12/9/2025,45.590,45.820,45.590,0.000,2357131 INTTSI,D,12/10/2025,45.570,45.800,45.570,0.000,2357131 INTTSI,D,12/11/2025,45.630,45.850,45.630,0.000,2357131 INTTSI,D,12/12/2025,45.570,45.790,45.570,0.000,2356452 INTTSI,D,12/15/2025,45.610,45.840,45.610,0.000,2356452 INTTSI,D,12/16/2025,45.660,45.890,45.660,0.000,2356024 INTTSI,D,12/17/2025,45.590,45.820,45.590,0.000,2356024 INTTSI,D,12/18/2025,45.640,45.870,45.640,0.000,2356024 INTTSI,D,12/19/2025,45.510,45.730,45.510,0.000,2356020 INTTSI,D,12/22/2025,45.460,45.690,45.460,0.000,2351227 INTTSI,D,12/23/2025,45.600,45.830,45.600,0.000,2350081 INTTSI,D,12/24/2025,45.600,45.830,45.600,0.000,2349073 INTTSI,D,12/29/2025,45.750,45.970,45.750,0.000,2349073 INTTSI,D,12/30/2025,45.630,45.860,45.630,0.000,2348188 INTTSI,D,12/31/2025,45.630,45.860,45.630,0.000,2346660 INTTSI,D,1/1/2026,45.630,45.860,45.630,0.000,2346660 INTTSI,D,1/2/2026,45.470,45.700,45.470,0.000,2346660 INTTSI,D,1/5/2026,45.590,45.820,45.590,0.000,2346660 INTTSI,D,1/7/2026,45.820,46.050,45.820,0.000,2346594 INTTSI,D,1/8/2026,45.800,46.030,45.800,0.000,2346724 INTTSI,D,1/9/2026,45.860,46.090,45.860,0.000,2346724 INTTSI,D,1/12/2026,45.940,46.170,45.940,0.000,2346724 INTTSI,D,1/13/2026,45.900,46.130,45.900,0.000,2346724 INTTSI,D,1/14/2026,45.980,46.210,45.980,0.000,2347661 INTTSI,D,1/15/2026,46.000,46.230,46.000,0.000,2347661 INTTSI,D,1/16/2026,45.950,46.170,45.950,0.000,2347661 INTTSI,D,1/19/2026,45.910,46.140,45.910,0.000,2347638 INTTSI,D,1/20/2026,45.790,46.020,45.790,0.000,2347594 INTTSI,D,1/21/2026,45.710,45.940,45.710,0.000,2341513 INTTSI,D,1/22/2026,45.750,45.980,45.750,0.000,2341513 INTTSI,D,1/23/2026,45.740,45.970,45.740,0.000,2340205 INTTSI,D,1/26/2026,45.880,46.110,45.880,0.000,2340205 INTTSI,D,1/27/2026,45.860,46.090,45.860,0.000,2340205 INTTSI,D,1/28/2026,45.870,46.100,45.870,0.000,2344021 INTTSI,D,1/29/2026,45.920,46.150,45.920,0.000,2343772 INTTSI,D,1/30/2026,45.890,46.120,45.890,0.000,2344599 INTTSI,D,2/2/2026,45.810,46.040,45.810,0.000,2344599 INTTSI,D,2/3/2026,45.750,45.980,45.750,0.000,2343967 INTTSI,D,2/4/2026,45.850,46.080,45.850,0.000,2343736 INTTSI,D,2/5/2026,45.880,46.110,45.880,0.000,2343736 INTTSI,D,2/6/2026,45.850,46.080,45.850,0.000,2343113 INTTSI,D,2/9/2026,45.880,46.110,45.880,0.000,2343113 INTTSI,D,2/10/2026,46.000,46.230,46.000,0.000,2342946 INTTSI,D,2/11/2026,46.050,46.280,46.050,0.000,2342946 INTTSI,D,2/12/2026,46.120,46.350,46.120,0.000,2342531 INTTSI,D,2/13/2026,46.200,46.430,46.200,0.000,2342531 INTTSI,D,2/17/2026,46.260,46.490,46.260,0.000,2342531 INTTSI,D,2/18/2026,46.270,46.500,46.270,0.000,2341213 INTTSI,D,2/19/2026,46.250,46.480,46.250,0.000,2341213 INTTSI,D,2/20/2026,46.290,46.520,46.290,0.000,2341213 INTTSI,D,2/24/2026,46.380,46.610,46.380,0.000,2342013 INTTSI,D,2/25/2026,46.400,46.630,46.400,0.000,2342013 INTTSI,D,2/26/2026,46.440,46.670,46.440,0.000,2342013 INTTSI,D,2/27/2026,46.550,46.780,46.550,0.000,2342013 INTTSI,D,3/3/2026,46.070,46.300,46.070,0.000,2341326 INTTSI,D,3/4/2026,46.140,46.370,46.140,0.000,2341326 INTTSI,D,3/5/2026,45.880,46.110,45.880,0.000,2342461 INTTSI,D,3/6/2026,45.730,45.960,45.730,0.000,2341675 INTTSI,D,3/10/2026,45.910,46.140,45.910,0.000,2341675 INTTSI,D,3/11/2026,45.540,45.760,45.540,0.000,2342285 INTTSI,D,3/12/2026,45.320,45.550,45.320,0.000,2342172 INTTSI,D,3/13/2026,45.190,45.410,45.190,0.000,2342172 INTTSI,D,3/16/2026,45.370,45.600,45.370,0.000,2337605 INTTSI,D,3/17/2026,45.540,45.770,45.540,0.000,2336606 INTTSI,D,3/18/2026,45.390,45.610,45.390,0.000,2336606 INTTSI,D,3/19/2026,45.250,45.480,45.250,0.000,2330122 INTTSI,D,3/20/2026,44.820,45.050,44.820,0.000,2329902 INTTSI,D,3/23/2026,45.010,45.240,45.010,0.000,2329645 INTTSI,D,3/24/2026,44.880,45.100,44.880,0.000,2329126 INTTSI,D,3/26/2026,44.730,44.960,44.730,0.000,2329126 INTTSI,D,3/27/2026,44.570,44.790,44.570,0.000,2328804 INTTSI,D,3/30/2026,44.820,45.040,44.820,0.000,2328804 INTTSI,D,3/31/2026,45.030,45.250,45.030,0.000,2328804 INTTSI,D,4/1/2026,45.270,45.490,45.270,0.000,2328804 INTTSI,D,4/2/2026,45.230,45.460,45.230,0.000,2328804 INTTSI,D,4/3/2026,45.240,45.460,45.240,0.000,2328804 INTTSI,D,4/6/2026,45.240,45.470,45.240,0.000,2328804 INTTSI,D,4/7/2026,44.860,45.080,44.860,0.000,2328804 INTTSI,D,4/8/2026,45.670,45.900,45.670,0.000,2327767 INTTSI,D,4/9/2026,45.500,45.730,45.500,0.000,2327745 INTTSI,D,4/14/2026,45.370,45.600,45.370,0.000,2327745 INTTSI,D,4/15/2026,45.300,45.530,45.300,0.000,2327745 INTTSI,D,4/16/2026,45.350,45.570,45.350,0.000,2327737 INTTSI,D,4/17/2026,45.770,46.000,45.770,0.000,2327587 INTTSI,D,4/20/2026,45.630,45.860,45.630,0.000,2327587 INTTSI,D,4/21/2026,45.490,45.720,45.490,0.000,2327587 INTTSI,D,4/22/2026,45.460,45.690,45.460,0.000,2327587 INTTSI,D,4/23/2026,45.420,45.650,45.420,0.000,2327587 INTTSI,D,4/24/2026,45.470,45.700,45.470,0.000,2327856 INTTSI,D,4/27/2026,45.280,45.500,45.280,0.000,2327856 INTTSI,D,4/28/2026,45.130,45.360,45.130,0.000,2327848 INTTSI,D,4/29/2026,44.920,45.150,44.920,0.000,2327848 INTTSI,D,4/30/2026,45.180,45.410,45.180,0.000,2327848 INTTSI,D,5/4/2026,45.030,45.250,45.030,0.000,2325102 INTTSI,D,5/5/2026,45.140,45.370,45.140,0.000,2314073 INTTSI,D,5/6/2026,45.560,45.790,45.560,0.000,2313031 INTTSI,D,5/7/2026,45.620,45.850,45.620,0.000,2313031 INTTSI,D,5/8/2026,45.620,45.850,45.620,0.000,2312204 INTTSI,D,5/12/2026,45.180,45.410,45.180,0.000,2312930 INTTSI,D,5/13/2026,45.210,45.440,45.210,0.000,2312833 INTTSI,D,5/14/2026,45.450,45.680,45.450,0.000,2312703 INTTSI,D,5/15/2026,44.970,45.200,44.970,0.000,2312703 INTTSI,D,5/18/2026,45.030,45.260,45.030,0.000,2312703 INTTSI,D,5/19/2026,44.880,45.110,44.880,0.000,2311186 INTTSI,D,5/20/2026,45.340,45.560,45.340,0.000,2311186 INTTSI,D,5/21/2026,45.280,45.510,45.280,0.000,2310488 INTTSI,D,5/22/2026,45.520,45.750,45.520,0.000,2309877 INTTSI,D,5/25/2026,45.920,46.150,45.920,0.000,2309877 INTTSI,D,5/26/2026,45.770,46.000,45.770,0.000,2308142 INTTSI,D,5/27/2026,45.770,46.000,45.770,0.000,2308142 INTTSI,D,5/28/2026,45.850,46.080,45.850,0.000,2308142 INTTSI,D,5/29/2026,45.970,46.200,45.970,0.000,2307347 INTTSI,D,6/2/2026,45.810,46.040,45.810,0.000,2307347 INTTSI,D,6/3/2026,45.550,45.780,45.550,0.000,2307330 INTTSI,D,6/4/2026,45.570,45.800,45.570,0.000,2306159 INTTSI,D,6/5/2026,45.490,45.710,45.490,0.000,2306126 INTTSI,D,6/8/2026,45.370,45.600,45.370,0.000,2306124 INTTSI,D,6/9/2026,45.440,45.670,45.440,0.000,2305429 INTTSI,D,6/10/2026,45.310,45.530,45.310,0.000,2305429 INTTSI,D,6/11/2026,45.500,45.720,45.500,0.000,2305429 INTTSI,D,6/12/2026,45.730,45.950,45.730,0.000,2306484 INTTSI,D,6/15/2026,45.910,46.140,45.910,0.000,2305758 INTTSI,D,6/16/2026,46.050,46.280,46.050,0.000,2305758