<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
INTTSI,D,11/26/2019,45.220,45.440,45.220,0.000,3221013
INTTSI,D,11/27/2019,45.090,45.320,45.090,0.000,3216322
INTTSI,D,11/28/2019,44.990,45.220,44.990,0.000,3216101
INTTSI,D,11/29/2019,44.940,45.160,44.940,0.000,3215930
INTTSI,D,12/2/2019,44.700,44.920,44.700,0.000,3215919
INTTSI,D,12/3/2019,44.560,44.780,44.560,0.000,3215210
INTTSI,D,12/4/2019,44.570,44.790,44.570,0.000,3215210
INTTSI,D,12/5/2019,44.570,44.800,44.570,0.000,3213704
INTTSI,D,12/6/2019,44.680,44.900,44.680,0.000,3212088
INTTSI,D,12/9/2019,45.140,45.370,45.140,0.000,3212016
INTTSI,D,12/10/2019,45.220,45.450,45.220,0.000,3209708
INTTSI,D,12/11/2019,45.230,45.460,45.230,0.000,3208610
INTTSI,D,12/12/2019,45.360,45.590,45.360,0.000,3206934
INTTSI,D,12/13/2019,45.330,45.550,45.330,0.000,3206859
INTTSI,D,12/16/2019,45.370,45.600,45.370,0.000,3206135
INTTSI,D,12/17/2019,45.360,45.590,45.360,0.000,3204446
INTTSI,D,12/18/2019,45.680,45.910,45.680,0.000,3201123
INTTSI,D,12/19/2019,45.310,45.530,45.310,0.000,3201123
INTTSI,D,12/20/2019,45.170,45.400,45.170,0.000,3200848
INTTSI,D,12/23/2019,45.140,45.370,45.140,0.000,3200122
INTTSI,D,12/24/2019,45.080,45.310,45.080,0.000,3198513
INTTSI,D,12/27/2019,45.140,45.370,45.140,0.000,3199567
INTTSI,D,12/30/2019,45.090,45.310,45.090,0.000,3195052
INTTSI,D,12/31/2019,45.010,45.240,45.010,0.000,3194237
INTTSI,D,1/1/2020,45.010,45.240,45.010,0.000,3194237
INTTSI,D,1/3/2020,45.150,45.380,45.150,0.000,3194359
INTTSI,D,1/7/2020,45.150,45.370,45.150,0.000,3198591
INTTSI,D,1/8/2020,45.150,45.370,45.150,0.000,3198576
INTTSI,D,1/10/2020,45.320,45.550,45.320,0.000,3197993
INTTSI,D,1/13/2020,45.230,45.450,45.230,0.000,3198032
INTTSI,D,1/14/2020,45.180,45.410,45.180,0.000,3198677
INTTSI,D,1/15/2020,45.200,45.420,45.200,0.000,3199318
INTTSI,D,1/16/2020,45.130,45.350,45.130,0.000,3199296
INTTSI,D,1/17/2020,45.130,45.350,45.130,0.000,3197770
INTTSI,D,1/20/2020,45.150,45.380,45.150,0.000,3197751
INTTSI,D,1/21/2020,45.400,45.620,45.400,0.000,3197740
INTTSI,D,1/22/2020,45.450,45.670,45.450,0.000,3197740
INTTSI,D,1/23/2020,45.610,45.830,45.610,0.000,3195106
INTTSI,D,1/24/2020,45.640,45.870,45.640,0.000,3192948
INTTSI,D,1/27/2020,46.230,46.460,46.230,0.000,3191700
INTTSI,D,1/28/2020,46.210,46.440,46.210,0.000,3191700
INTTSI,D,1/29/2020,46.280,46.520,46.280,0.000,3194037
INTTSI,D,1/30/2020,46.390,46.620,46.390,0.000,3193091
INTTSI,D,1/31/2020,46.410,46.650,46.410,0.000,3192583
INTTSI,D,2/3/2020,46.360,46.590,46.360,0.000,3192346
INTTSI,D,2/4/2020,46.480,46.720,46.480,0.000,3192140
INTTSI,D,2/5/2020,46.520,46.760,46.520,0.000,3192089
INTTSI,D,2/6/2020,46.680,46.920,46.680,0.000,3191200
INTTSI,D,2/7/2020,47.040,47.280,47.040,0.000,3191628
INTTSI,D,2/10/2020,47.210,47.440,47.210,0.000,3190629
INTTSI,D,2/11/2020,47.200,47.440,47.200,0.000,3192576
INTTSI,D,2/12/2020,47.450,47.690,47.450,0.000,3192258
INTTSI,D,2/13/2020,47.630,47.860,47.630,0.000,3197624
INTTSI,D,2/14/2020,47.670,47.910,47.670,0.000,3197327
INTTSI,D,2/17/2020,47.660,47.900,47.660,0.000,3198428
INTTSI,D,2/18/2020,47.540,47.780,47.540,0.000,3204211
INTTSI,D,2/19/2020,47.570,47.810,47.570,0.000,3206775
INTTSI,D,2/20/2020,47.570,47.810,47.570,0.000,3206175
INTTSI,D,2/21/2020,47.610,47.850,47.610,0.000,3206867
INTTSI,D,2/24/2020,47.400,47.640,47.400,0.000,3206741
INTTSI,D,2/25/2020,47.200,47.430,47.200,0.000,3206779
INTTSI,D,2/26/2020,46.780,47.010,46.780,0.000,3206580
INTTSI,D,2/27/2020,46.440,46.680,46.440,0.000,3202867
INTTSI,D,2/28/2020,46.100,46.330,46.100,0.000,3189142
INTTSI,D,3/3/2020,46.420,46.650,46.420,0.000,3182409
INTTSI,D,3/4/2020,46.590,46.820,46.590,0.000,3179625
INTTSI,D,3/5/2020,46.330,46.560,46.330,0.000,3178495
INTTSI,D,3/6/2020,45.790,46.020,45.790,0.000,3174252
INTTSI,D,3/9/2020,44.110,44.330,44.110,0.000,3169292
INTTSI,D,3/10/2020,45.090,45.320,45.090,0.000,3167546
INTTSI,D,3/11/2020,45.520,45.750,45.520,0.000,3165643
INTTSI,D,3/12/2020,44.070,44.290,44.070,0.000,3164134
INTTSI,D,3/13/2020,44.070,44.290,44.070,0.000,3153393
INTTSI,D,3/16/2020,41.840,42.050,41.840,0.000,3143056
INTTSI,D,3/17/2020,39.010,39.200,39.010,0.000,3138389
INTTSI,D,3/18/2020,38.270,38.460,38.270,0.000,3131946
INTTSI,D,3/19/2020,42.720,42.940,42.720,0.000,3122699
INTTSI,D,3/20/2020,42.540,42.750,42.540,0.000,3119279
INTTSI,D,3/23/2020,42.350,42.570,42.350,0.000,3116872
INTTSI,D,3/24/2020,42.470,42.690,42.470,0.000,3111108
INTTSI,D,3/26/2020,45.550,45.780,45.550,0.000,3108744
INTTSI,D,3/27/2020,45.760,45.990,45.760,0.000,3107488
INTTSI,D,3/30/2020,45.510,45.740,45.510,0.000,3105139
INTTSI,D,3/31/2020,45.540,45.770,45.540,0.000,3099896
INTTSI,D,4/1/2020,45.060,45.290,45.060,0.000,3099896
INTTSI,D,4/2/2020,45.050,45.270,45.050,0.000,3095587
INTTSI,D,4/3/2020,44.560,44.780,44.560,0.000,3094448
INTTSI,D,4/6/2020,44.610,44.830,44.610,0.000,3094649
INTTSI,D,4/7/2020,44.850,45.070,44.850,0.000,3093238
INTTSI,D,4/8/2020,44.890,45.120,44.890,0.000,3092099
INTTSI,D,4/9/2020,44.990,45.220,44.990,0.000,3092066
INTTSI,D,4/10/2020,44.990,45.220,44.990,0.000,3091075
INTTSI,D,4/13/2020,44.990,45.220,44.990,0.000,3091075
INTTSI,D,4/14/2020,44.610,44.830,44.610,0.000,3091075
INTTSI,D,4/15/2020,44.090,44.310,44.090,0.000,3088311
INTTSI,D,4/16/2020,43.930,44.150,43.930,0.000,3086581
INTTSI,D,4/21/2020,42.900,43.110,42.900,0.000,3086695
INTTSI,D,4/22/2020,42.370,42.580,42.370,0.000,3085666
INTTSI,D,4/23/2020,42.960,43.180,42.960,0.000,3085666
INTTSI,D,4/24/2020,43.120,43.340,43.120,0.000,3085666
INTTSI,D,4/27/2020,43.520,43.740,43.520,0.000,3085666
INTTSI,D,4/28/2020,43.710,43.930,43.710,0.000,3085666
INTTSI,D,4/29/2020,43.670,43.890,43.670,0.000,3084626
INTTSI,D,4/30/2020,43.750,43.970,43.750,0.000,3081632
INTTSI,D,5/4/2020,43.740,43.960,43.740,0.000,3080331
INTTSI,D,5/5/2020,43.670,43.890,43.670,0.000,3078210
INTTSI,D,5/6/2020,43.690,43.900,43.690,0.000,3078210
INTTSI,D,5/7/2020,43.610,43.830,43.610,0.000,3079293
INTTSI,D,5/8/2020,43.660,43.880,43.660,0.000,3070004
INTTSI,D,5/11/2020,43.670,43.890,43.670,0.000,3069965
INTTSI,D,5/12/2020,43.710,43.930,43.710,0.000,3068594
INTTSI,D,5/13/2020,43.880,44.100,43.880,0.000,3068812
INTTSI,D,5/14/2020,44.020,44.240,44.020,0.000,3068812
INTTSI,D,5/15/2020,44.060,44.280,44.060,0.000,3064839
INTTSI,D,5/18/2020,44.260,44.480,44.260,0.000,3064839
INTTSI,D,5/19/2020,44.720,44.950,44.720,0.000,3061733
INTTSI,D,5/20/2020,44.930,45.160,44.930,0.000,3061733
INTTSI,D,5/21/2020,45.170,45.390,45.170,0.000,3063106
INTTSI,D,5/22/2020,45.350,45.580,45.350,0.000,3062795
INTTSI,D,5/25/2020,45.470,45.700,45.470,0.000,3062795
INTTSI,D,5/26/2020,45.530,45.750,45.530,0.000,3062795
INTTSI,D,5/27/2020,45.820,46.050,45.820,0.000,3062795
INTTSI,D,5/28/2020,46.060,46.290,46.060,0.000,3062795
INTTSI,D,5/29/2020,46.040,46.270,46.040,0.000,3061746
INTTSI,D,6/1/2020,46.080,46.310,46.080,0.000,3062180
INTTSI,D,6/2/2020,46.120,46.350,46.120,0.000,3075910
INTTSI,D,6/3/2020,46.090,46.320,46.090,0.000,3076776
INTTSI,D,6/4/2020,46.560,46.790,46.560,0.000,3079555
INTTSI,D,6/5/2020,46.770,47.000,46.770,0.000,3078323
INTTSI,D,6/9/2020,46.390,46.620,46.390,0.000,3081141
INTTSI,D,6/10/2020,46.550,46.780,46.550,0.000,3083404
INTTSI,D,6/11/2020,46.790,47.020,46.790,0.000,3085342
INTTSI,D,6/12/2020,46.960,47.190,46.960,0.000,3088779
INTTSI,D,6/15/2020,47.190,47.430,47.190,0.000,3090740
INTTSI,D,6/16/2020,47.480,47.720,47.480,0.000,3092020
INTTSI,D,6/17/2020,47.410,47.640,47.410,0.000,3091205
INTTSI,D,6/18/2020,47.360,47.600,47.360,0.000,3092108
INTTSI,D,6/19/2020,47.360,47.600,47.360,0.000,3090549
INTTSI,D,6/22/2020,47.340,47.570,47.340,0.000,3091158
INTTSI,D,6/23/2020,47.290,47.530,47.290,0.000,3091051
INTTSI,D,6/24/2020,47.380,47.610,47.380,0.000,3090876
INTTSI,D,6/25/2020,47.210,47.440,47.210,0.000,3090876
INTTSI,D,6/26/2020,47.350,47.590,47.350,0.000,3089844
INTTSI,D,6/29/2020,47.380,47.610,47.380,0.000,3090737
INTTSI,D,6/30/2020,47.570,47.810,47.570,0.000,3093753
INTTSI,D,7/1/2020,47.780,48.020,47.780,0.000,3086371
INTTSI,D,7/2/2020,47.790,48.030,47.790,0.000,3079896
INTTSI,D,7/3/2020,47.880,48.120,47.880,0.000,3079226
INTTSI,D,7/6/2020,47.920,48.160,47.920,0.000,3079205
INTTSI,D,7/7/2020,48.040,48.280,48.040,0.000,3079205
INTTSI,D,7/8/2020,48.090,48.330,48.090,0.000,3079004
INTTSI,D,7/9/2020,48.110,48.350,48.110,0.000,3077706
INTTSI,D,7/10/2020,47.680,47.910,47.680,0.000,3075384
INTTSI,D,7/13/2020,47.610,47.850,47.610,0.000,3074660
INTTSI,D,7/14/2020,47.330,47.570,47.330,0.000,3074276
INTTSI,D,7/15/2020,47.260,47.500,47.260,0.000,3075715
INTTSI,D,7/16/2020,47.330,47.570,47.330,0.000,3075715
INTTSI,D,7/17/2020,47.490,47.730,47.490,0.000,3076469
INTTSI,D,7/20/2020,47.680,47.920,47.680,0.000,3075381
INTTSI,D,7/21/2020,47.790,48.030,47.790,0.000,3074711
INTTSI,D,7/22/2020,47.780,48.020,47.780,0.000,3074661
INTTSI,D,7/23/2020,48.000,48.240,48.000,0.000,3072784
INTTSI,D,7/24/2020,47.970,48.210,47.970,0.000,3071819
INTTSI,D,7/27/2020,47.980,48.220,47.980,0.000,3070921
INTTSI,D,7/28/2020,47.970,48.210,47.970,0.000,3069603
INTTSI,D,7/29/2020,47.990,48.230,47.990,0.000,3070888
INTTSI,D,7/30/2020,47.980,48.220,47.980,0.000,3070888
INTTSI,D,7/31/2020,47.890,48.130,47.890,0.000,3071033
INTTSI,D,8/3/2020,47.880,48.120,47.880,0.000,3071137
INTTSI,D,8/4/2020,48.020,48.260,48.020,0.000,3071095
INTTSI,D,8/5/2020,48.020,48.260,48.020,0.000,3071095
INTTSI,D,8/6/2020,48.120,48.360,48.120,0.000,3070976
INTTSI,D,8/7/2020,48.120,48.360,48.120,0.000,3070970
INTTSI,D,8/10/2020,48.010,48.250,48.010,0.000,3070970
INTTSI,D,8/11/2020,47.960,48.200,47.960,0.000,3070970
INTTSI,D,8/12/2020,47.900,48.130,47.900,0.000,3070970
INTTSI,D,8/13/2020,47.730,47.970,47.730,0.000,3070970
INTTSI,D,8/14/2020,47.660,47.900,47.660,0.000,3070961
INTTSI,D,8/17/2020,47.740,47.980,47.740,0.000,3067460
INTTSI,D,8/18/2020,47.760,48.000,47.760,0.000,3067410
INTTSI,D,8/19/2020,47.770,48.010,47.770,0.000,3067410
INTTSI,D,8/20/2020,47.740,47.980,47.740,0.000,3067392
INTTSI,D,8/21/2020,47.740,47.980,47.740,0.000,3067341
INTTSI,D,8/24/2020,47.740,47.980,47.740,0.000,3067293
INTTSI,D,8/25/2020,47.670,47.910,47.670,0.000,3064475
INTTSI,D,8/26/2020,47.650,47.890,47.650,0.000,3064469
INTTSI,D,8/27/2020,47.630,47.870,47.630,0.000,3064406
INTTSI,D,8/28/2020,47.630,47.860,47.630,0.000,3065351
INTTSI,D,8/31/2020,47.650,47.890,47.650,0.000,3064550
INTTSI,D,9/1/2020,47.450,47.690,47.450,0.000,3064550
INTTSI,D,9/2/2020,47.530,47.760,47.530,0.000,3065429
INTTSI,D,9/3/2020,47.590,47.830,47.590,0.000,3065422
INTTSI,D,9/4/2020,47.560,47.800,47.560,0.000,3064545
INTTSI,D,9/7/2020,47.510,47.740,47.510,0.000,3063665
INTTSI,D,9/8/2020,47.480,47.710,47.480,0.000,3063654
INTTSI,D,9/9/2020,47.580,47.820,47.580,0.000,3063154
INTTSI,D,9/10/2020,47.650,47.890,47.650,0.000,3063091
INTTSI,D,9/11/2020,47.740,47.980,47.740,0.000,3061980
INTTSI,D,9/14/2020,47.880,48.120,47.880,0.000,3061366
INTTSI,D,9/15/2020,47.870,48.110,47.870,0.000,3060490
INTTSI,D,9/16/2020,47.960,48.200,47.960,0.000,3060486
INTTSI,D,9/17/2020,47.950,48.190,47.950,0.000,3060486
INTTSI,D,9/18/2020,47.950,48.190,47.950,0.000,3059520
INTTSI,D,9/21/2020,47.950,48.190,47.950,0.000,3058735
INTTSI,D,9/22/2020,48.010,48.250,48.010,0.000,3057312
INTTSI,D,9/23/2020,48.220,48.460,48.220,0.000,3057312
INTTSI,D,9/24/2020,48.220,48.460,48.220,0.000,3057237
INTTSI,D,9/25/2020,48.200,48.440,48.200,0.000,3057130
INTTSI,D,9/28/2020,48.130,48.370,48.130,0.000,3056132
INTTSI,D,9/29/2020,48.200,48.440,48.200,0.000,3056132
INTTSI,D,9/30/2020,48.210,48.450,48.210,0.000,3056132
INTTSI,D,10/1/2020,48.250,48.490,48.250,0.000,3054744
INTTSI,D,10/2/2020,48.370,48.610,48.370,0.000,3054744
INTTSI,D,10/5/2020,48.420,48.660,48.420,0.000,3052919
INTTSI,D,10/6/2020,48.440,48.680,48.440,0.000,3052919
INTTSI,D,10/7/2020,48.600,48.850,48.600,0.000,3051803
INTTSI,D,10/8/2020,48.810,49.060,48.810,0.000,3050591
INTTSI,D,10/9/2020,48.890,49.140,48.890,0.000,3050847
INTTSI,D,10/12/2020,49.110,49.350,49.110,0.000,3050075
INTTSI,D,10/13/2020,49.270,49.520,49.270,0.000,3050075
INTTSI,D,10/14/2020,49.350,49.600,49.350,0.000,3050075
INTTSI,D,10/15/2020,49.110,49.350,49.110,0.000,3048007
INTTSI,D,10/16/2020,49.260,49.510,49.260,0.000,3047208
INTTSI,D,10/19/2020,49.140,49.380,49.140,0.000,3047208
INTTSI,D,10/20/2020,48.990,49.240,48.990,0.000,3047208
INTTSI,D,10/21/2020,48.690,48.930,48.690,0.000,3047208
INTTSI,D,10/22/2020,48.610,48.860,48.610,0.000,3045373
INTTSI,D,10/23/2020,48.630,48.880,48.630,0.000,3045312
INTTSI,D,10/26/2020,48.690,48.930,48.690,0.000,3042642
INTTSI,D,10/27/2020,48.530,48.770,48.530,0.000,3039361
INTTSI,D,10/29/2020,48.460,48.700,48.460,0.000,3040321
INTTSI,D,10/30/2020,48.510,48.760,48.510,0.000,3040321
INTTSI,D,11/2/2020,48.480,48.720,48.480,0.000,3048624
INTTSI,D,11/3/2020,48.660,48.910,48.660,0.000,3048616
INTTSI,D,11/4/2020,48.810,49.060,48.810,0.000,3048616
INTTSI,D,11/5/2020,48.940,49.180,48.940,0.000,3047176
INTTSI,D,11/6/2020,48.980,49.230,48.980,0.000,3045928
INTTSI,D,11/9/2020,48.800,49.050,48.800,0.000,3045928
INTTSI,D,11/10/2020,48.940,49.180,48.940,0.000,3043342
INTTSI,D,11/11/2020,49.060,49.310,49.060,0.000,3043134
INTTSI,D,11/12/2020,49.120,49.360,49.120,0.000,3043119
INTTSI,D,11/13/2020,49.280,49.520,49.280,0.000,3040920
INTTSI,D,11/16/2020,49.450,49.700,49.450,0.000,3038144
INTTSI,D,11/17/2020,49.700,49.950,49.700,0.000,3038144
INTTSI,D,11/19/2020,49.630,49.880,49.630,0.000,3037716
INTTSI,D,11/20/2020,49.610,49.860,49.610,0.000,3038069
INTTSI,D,11/23/2020,49.720,49.970,49.720,0.000,3038069
INTTSI,D,11/24/2020,49.730,49.980,49.730,0.000,3038049
INTTSI,D,11/25/2020,49.650,49.900,49.650,0.000,3037989
INTTSI,D,11/26/2020,49.680,49.930,49.680,0.000,3037232
INTTSI,D,11/27/2020,49.740,49.990,49.740,0.000,3038475
INTTSI,D,11/30/2020,49.810,50.060,49.810,0.000,3038415
INTTSI,D,12/1/2020,49.690,49.940,49.690,0.000,3037718
INTTSI,D,12/2/2020,49.500,49.750,49.500,0.000,3037918
INTTSI,D,12/3/2020,49.660,49.910,49.660,0.000,3037858
INTTSI,D,12/4/2020,49.680,49.930,49.680,0.000,3037596
INTTSI,D,12/7/2020,49.680,49.930,49.680,0.000,3036790
INTTSI,D,12/8/2020,49.660,49.900,49.660,0.000,3032755
INTTSI,D,12/9/2020,49.780,50.030,49.780,0.000,3032475
INTTSI,D,12/10/2020,49.760,50.010,49.760,0.000,3032034
INTTSI,D,12/11/2020,49.820,50.070,49.820,0.000,3031087
INTTSI,D,12/14/2020,49.810,50.060,49.810,0.000,3029440
INTTSI,D,12/15/2020,49.950,50.200,49.950,0.000,3029449
INTTSI,D,12/16/2020,49.890,50.140,49.890,0.000,3030107
INTTSI,D,12/17/2020,49.870,50.120,49.870,0.000,3028811
INTTSI,D,12/18/2020,49.600,49.840,49.600,0.000,3027823
INTTSI,D,12/21/2020,49.530,49.780,49.530,0.000,3025695
INTTSI,D,12/22/2020,49.530,49.780,49.530,0.000,3024874
INTTSI,D,12/23/2020,49.560,49.800,49.560,0.000,3023980
INTTSI,D,12/24/2020,49.560,49.810,49.560,0.000,3022217
INTTSI,D,12/28/2020,49.630,49.880,49.630,0.000,3022217
INTTSI,D,12/29/2020,49.640,49.890,49.640,0.000,3013970
INTTSI,D,12/30/2020,49.650,49.890,49.650,0.000,3013769
INTTSI,D,12/31/2020,49.630,49.880,49.630,0.000,3013088
INTTSI,D,1/1/2021,49.630,49.880,49.630,0.000,3013088
INTTSI,D,1/5/2021,49.670,49.920,49.670,0.000,3013066
INTTSI,D,1/7/2021,49.670,49.920,49.670,0.000,3012219
INTTSI,D,1/8/2021,49.780,50.030,49.780,0.000,3013056
INTTSI,D,1/11/2021,49.610,49.850,49.610,0.000,3012418
INTTSI,D,1/12/2021,49.400,49.650,49.400,0.000,3012318
INTTSI,D,1/13/2021,49.420,49.670,49.420,0.000,3011178
INTTSI,D,1/14/2021,49.380,49.630,49.380,0.000,3011178
INTTSI,D,1/15/2021,49.490,49.740,49.490,0.000,3011178
INTTSI,D,1/18/2021,49.380,49.630,49.380,0.000,3011227
INTTSI,D,1/19/2021,49.450,49.700,49.450,0.000,3011166
INTTSI,D,1/20/2021,49.600,49.850,49.600,0.000,3011166
INTTSI,D,1/21/2021,49.550,49.800,49.550,0.000,3010421
INTTSI,D,1/22/2021,49.360,49.610,49.360,0.000,3010320
INTTSI,D,1/25/2021,49.390,49.640,49.390,0.000,3009648
INTTSI,D,1/26/2021,49.410,49.660,49.410,0.000,3009516
INTTSI,D,1/27/2021,49.410,49.660,49.410,0.000,3005650
INTTSI,D,1/28/2021,49.380,49.620,49.380,0.000,3002967
INTTSI,D,1/29/2021,49.350,49.600,49.350,0.000,3000914
INTTSI,D,2/1/2021,49.420,49.660,49.420,0.000,3000793
INTTSI,D,2/2/2021,49.410,49.650,49.410,0.000,3000732
INTTSI,D,2/3/2021,49.510,49.750,49.510,0.000,2998867
INTTSI,D,2/4/2021,49.470,49.710,49.470,0.000,3000911
INTTSI,D,2/5/2021,49.410,49.660,49.410,0.000,3000891
INTTSI,D,2/8/2021,49.410,49.650,49.410,0.000,2999886
INTTSI,D,2/9/2021,49.340,49.590,49.340,0.000,2999596
INTTSI,D,2/10/2021,49.360,49.610,49.360,0.000,2997132
INTTSI,D,2/11/2021,49.460,49.710,49.460,0.000,2996339
INTTSI,D,2/12/2021,49.470,49.710,49.470,0.000,2982150
INTTSI,D,2/15/2021,49.390,49.640,49.390,0.000,2982018
INTTSI,D,2/16/2021,49.380,49.630,49.380,0.000,2982018
INTTSI,D,2/17/2021,49.230,49.480,49.230,0.000,2980169
INTTSI,D,2/18/2021,49.020,49.260,49.020,0.000,2980169
INTTSI,D,2/19/2021,48.900,49.140,48.900,0.000,2978475
INTTSI,D,2/22/2021,48.880,49.120,48.880,0.000,2976167
INTTSI,D,2/23/2021,48.710,48.950,48.710,0.000,2976167
INTTSI,D,2/24/2021,48.350,48.600,48.350,0.000,2976106
INTTSI,D,2/25/2021,47.910,48.150,47.910,0.000,2985904
INTTSI,D,2/26/2021,47.920,48.160,47.920,0.000,2985044
INTTSI,D,3/1/2021,48.310,48.550,48.310,0.000,2983951
INTTSI,D,3/2/2021,48.390,48.630,48.390,0.000,2983951
INTTSI,D,3/3/2021,48.400,48.650,48.400,0.000,2983951
INTTSI,D,3/4/2021,48.560,48.810,48.560,0.000,2981797
INTTSI,D,3/5/2021,48.540,48.780,48.540,0.000,2980707
INTTSI,D,3/8/2021,48.590,48.830,48.590,0.000,2977313
INTTSI,D,3/9/2021,48.780,49.030,48.780,0.000,2976392
INTTSI,D,3/10/2021,49.060,49.310,49.060,0.000,2976046
INTTSI,D,3/11/2021,49.270,49.520,49.270,0.000,2976413
INTTSI,D,3/12/2021,49.150,49.390,49.150,0.000,2975043
INTTSI,D,3/16/2021,48.920,49.160,48.920,0.000,2976858
INTTSI,D,3/17/2021,48.520,48.760,48.520,0.000,2975430
INTTSI,D,3/19/2021,48.700,48.940,48.700,0.000,2974815
INTTSI,D,3/22/2021,48.730,48.970,48.730,0.000,2973501
INTTSI,D,3/23/2021,48.870,49.120,48.870,0.000,2973542
INTTSI,D,3/24/2021,48.910,49.160,48.910,0.000,2972229
INTTSI,D,3/26/2021,48.870,49.120,48.870,0.000,2972225
INTTSI,D,3/29/2021,48.850,49.090,48.850,0.000,2970148
INTTSI,D,3/30/2021,48.790,49.030,48.790,0.000,2970148
INTTSI,D,3/31/2021,48.880,49.120,48.880,0.000,2969115
INTTSI,D,4/1/2021,49.020,49.270,49.020,0.000,2969074
INTTSI,D,4/2/2021,49.020,49.270,49.020,0.000,2967318
INTTSI,D,4/5/2021,49.020,49.270,49.020,0.000,2967318
INTTSI,D,4/6/2021,48.890,49.140,48.890,0.000,2967318
INTTSI,D,4/7/2021,48.940,49.180,48.940,0.000,2967318
INTTSI,D,4/8/2021,49.060,49.300,49.060,0.000,2967318
INTTSI,D,4/9/2021,48.900,49.150,48.900,0.000,2964997
INTTSI,D,4/12/2021,48.880,49.120,48.880,0.000,2960301
INTTSI,D,4/13/2021,48.760,49.010,48.760,0.000,2959132
INTTSI,D,4/14/2021,48.770,49.010,48.770,0.000,2956815
INTTSI,D,4/15/2021,48.810,49.050,48.810,0.000,2955954
INTTSI,D,4/16/2021,48.790,49.040,48.790,0.000,2954249
INTTSI,D,4/19/2021,48.810,49.050,48.810,0.000,2954249
INTTSI,D,4/20/2021,48.770,49.020,48.770,0.000,2954249
INTTSI,D,4/21/2021,48.830,49.080,48.830,0.000,2954228
INTTSI,D,4/22/2021,48.860,49.100,48.860,0.000,2954096
INTTSI,D,4/23/2021,48.820,49.070,48.820,0.000,2954096
INTTSI,D,4/26/2021,48.860,49.110,48.860,0.000,2952969
INTTSI,D,4/27/2021,48.860,49.100,48.860,0.000,2952969
INTTSI,D,4/28/2021,48.740,48.980,48.740,0.000,2951269
INTTSI,D,4/29/2021,48.670,48.910,48.670,0.000,2950415
INTTSI,D,5/5/2021,48.620,48.860,48.620,0.000,2949753
INTTSI,D,5/6/2021,48.670,48.910,48.670,0.000,2949103
INTTSI,D,5/7/2021,48.560,48.800,48.560,0.000,2947099
INTTSI,D,5/10/2021,48.580,48.830,48.580,0.000,2947096
INTTSI,D,5/11/2021,48.470,48.710,48.470,0.000,2946913
INTTSI,D,5/12/2021,48.440,48.680,48.440,0.000,2945271
INTTSI,D,5/13/2021,48.340,48.580,48.340,0.000,2945147
INTTSI,D,5/14/2021,48.300,48.540,48.300,0.000,2942130
INTTSI,D,5/17/2021,48.180,48.420,48.180,0.000,2943055
INTTSI,D,5/18/2021,48.260,48.500,48.260,0.000,2942993
INTTSI,D,5/19/2021,48.230,48.470,48.230,0.000,2942632
INTTSI,D,5/20/2021,48.400,48.640,48.400,0.000,2942091
INTTSI,D,5/21/2021,48.610,48.850,48.610,0.000,2940295
INTTSI,D,5/24/2021,48.680,48.930,48.680,0.000,2939331
INTTSI,D,5/25/2021,48.850,49.090,48.850,0.000,2939179
INTTSI,D,5/26/2021,49.020,49.260,49.020,0.000,2939179
INTTSI,D,5/27/2021,48.980,49.230,48.980,0.000,2939097
INTTSI,D,5/28/2021,49.090,49.330,49.090,0.000,2937750
INTTSI,D,5/31/2021,49.110,49.350,49.110,0.000,2937047
INTTSI,D,6/1/2021,49.140,49.390,49.140,0.000,2936359
INTTSI,D,6/2/2021,49.180,49.430,49.180,0.000,2937133
INTTSI,D,6/3/2021,49.190,49.440,49.190,0.000,2935013
INTTSI,D,6/4/2021,49.160,49.410,49.160,0.000,2935013
INTTSI,D,6/7/2021,49.170,49.420,49.170,0.000,2933052
INTTSI,D,6/8/2021,49.140,49.390,49.140,0.000,2933042
INTTSI,D,6/9/2021,49.290,49.540,49.290,0.000,2931614
INTTSI,D,6/10/2021,49.480,49.730,49.480,0.000,2931614
INTTSI,D,6/14/2021,49.710,49.960,49.710,0.000,2928860
INTTSI,D,6/15/2021,49.720,49.970,49.720,0.000,2928800
INTTSI,D,6/16/2021,49.740,49.980,49.740,0.000,2927280
INTTSI,D,6/17/2021,49.610,49.860,49.610,0.000,2926522
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