<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
TITC,D,6/14/2021,16.513,16.281,16.359,16.455,23703
TITC,D,6/15/2021,16.436,16.224,16.262,16.397,16893
TITC,D,6/16/2021,16.378,16.204,16.243,16.359,24951
TITC,D,6/17/2021,16.590,16.301,16.513,16.301,32283
TITC,D,6/18/2021,16.494,16.301,16.397,16.494,12415
TITC,D,6/22/2021,16.552,16.262,16.301,16.397,3270
TITC,D,6/23/2021,16.494,16.011,16.011,16.397,20335
TITC,D,6/24/2021,16.204,15.992,16.089,16.011,89779
TITC,D,6/25/2021,16.185,15.818,15.915,16.089,48201
TITC,D,6/28/2021,16.243,15.934,16.204,16.243,10976
TITC,D,6/29/2021,16.204,15.876,15.876,16.204,15609
TITC,D,6/30/2021,16.127,15.780,15.780,15.838,59345
TITC,D,7/1/2021,15.934,15.664,15.915,15.664,42403
TITC,D,7/2/2021,15.954,15.664,15.664,15.954,10897
TITC,D,7/5/2021,15.722,15.433,15.491,15.722,11493
TITC,D,7/6/2021,15.799,15.394,15.626,15.548,78300
TITC,D,7/7/2021,15.915,15.587,15.587,15.761,27753
TITC,D,7/8/2021,15.568,14.931,15.240,15.529,45343
TITC,D,7/9/2021,15.568,15.375,15.491,15.413,9913
TITC,D,7/12/2021,15.568,15.356,15.529,15.568,33987
TITC,D,7/13/2021,15.529,15.240,15.317,15.510,46169
TITC,D,7/14/2021,15.606,15.240,15.240,15.433,31501
TITC,D,7/15/2021,15.278,14.970,15.066,15.278,14259
TITC,D,7/16/2021,15.143,14.950,15.066,14.989,62831
TITC,D,7/19/2021,14.970,14.680,14.796,14.757,41238
TITC,D,7/20/2021,15.047,14.796,14.873,14.796,9488
TITC,D,7/21/2021,15.529,14.873,15.529,14.893,14659
TITC,D,7/22/2021,15.761,15.220,15.413,15.529,31888
TITC,D,7/23/2021,15.664,15.336,15.433,15.529,10675
TITC,D,7/26/2021,15.664,15.433,15.664,15.433,6985
TITC,D,7/27/2021,15.838,15.491,15.626,15.626,22309
TITC,D,7/28/2021,15.818,15.510,15.761,15.722,13970
TITC,D,7/29/2021,15.934,15.683,15.741,15.799,26135
TITC,D,7/30/2021,15.664,15.317,15.394,15.645,39236
TITC,D,8/2/2021,15.529,15.317,15.491,15.433,15734
TITC,D,8/3/2021,15.645,15.356,15.356,15.452,20265
TITC,D,8/4/2021,15.568,15.394,15.491,15.471,15591
TITC,D,8/5/2021,15.838,15.510,15.645,15.510,37864
TITC,D,8/6/2021,15.741,15.529,15.529,15.529,6255
TITC,D,8/9/2021,15.741,15.433,15.683,15.433,12566
TITC,D,8/10/2021,15.722,15.587,15.587,15.722,8144
TITC,D,8/11/2021,15.741,15.548,15.548,15.741,31366
TITC,D,8/12/2021,16.031,15.587,15.838,15.626,20740
TITC,D,8/13/2021,15.915,15.683,15.780,15.838,17488
TITC,D,8/16/2021,15.780,15.568,15.626,15.780,10995
TITC,D,8/17/2021,15.683,15.471,15.548,15.645,21760
TITC,D,8/18/2021,15.626,15.491,15.568,15.587,7754
TITC,D,8/19/2021,15.510,15.240,15.317,15.510,14865
TITC,D,8/20/2021,15.587,15.278,15.278,15.278,20981
TITC,D,8/23/2021,15.510,15.220,15.433,15.220,17986
TITC,D,8/24/2021,15.645,15.471,15.645,15.471,11054
TITC,D,8/25/2021,15.761,15.548,15.703,15.626,17572
TITC,D,8/26/2021,15.818,15.626,15.722,15.626,46698
TITC,D,8/27/2021,15.761,15.143,15.433,15.548,25011
TITC,D,8/30/2021,15.761,15.433,15.761,15.433,43853
TITC,D,8/31/2021,15.761,15.336,15.336,15.722,66062
TITC,D,9/1/2021,15.568,15.375,15.433,15.529,25037
TITC,D,9/2/2021,15.548,15.336,15.548,15.491,19495
TITC,D,9/3/2021,15.587,15.336,15.413,15.394,6751
TITC,D,9/6/2021,15.529,15.259,15.491,15.336,9404
TITC,D,9/7/2021,15.529,15.375,15.394,15.529,14944
TITC,D,9/8/2021,15.529,15.240,15.375,15.240,19487
TITC,D,9/9/2021,15.452,15.240,15.394,15.336,18928
TITC,D,9/10/2021,15.452,15.143,15.317,15.375,21030
TITC,D,9/13/2021,15.433,15.163,15.336,15.317,15745
TITC,D,9/14/2021,15.336,15.143,15.240,15.182,11937
TITC,D,9/15/2021,15.413,15.201,15.317,15.413,41661
TITC,D,9/16/2021,15.510,15.240,15.433,15.240,20827
TITC,D,9/17/2021,15.529,15.336,15.336,15.433,37287
TITC,D,9/20/2021,15.298,14.854,15.143,15.278,205607
TITC,D,9/21/2021,15.298,15.008,15.124,15.143,84908
TITC,D,9/22/2021,15.143,14.970,14.970,15.143,67279
TITC,D,9/23/2021,15.259,14.622,14.815,14.950,51371
TITC,D,9/24/2021,14.893,14.526,14.757,14.796,36403
TITC,D,9/27/2021,14.912,14.333,14.468,14.584,22192
TITC,D,9/28/2021,14.449,13.947,13.986,14.430,51962
TITC,D,9/29/2021,14.082,13.851,13.947,13.909,51134
TITC,D,9/30/2021,14.198,13.735,13.889,13.986,42711
TITC,D,10/1/2021,13.986,13.697,13.870,13.697,43287
TITC,D,10/4/2021,14.159,13.889,14.082,13.909,56265
TITC,D,10/5/2021,14.468,13.889,14.275,14.082,207764
TITC,D,10/6/2021,14.661,14.024,14.179,14.102,269535
TITC,D,10/7/2021,14.410,14.121,14.410,14.410,22104
TITC,D,10/8/2021,14.507,14.237,14.372,14.430,20754
TITC,D,10/11/2021,14.391,14.198,14.198,14.391,16173
TITC,D,10/12/2021,14.410,14.063,14.372,14.217,25773
TITC,D,10/13/2021,14.391,14.237,14.256,14.295,20496
TITC,D,10/14/2021,14.565,14.256,14.468,14.256,42629
TITC,D,10/15/2021,14.680,14.468,14.565,14.507,29465
TITC,D,10/18/2021,14.565,14.449,14.449,14.565,22930
TITC,D,10/19/2021,14.700,14.410,14.700,14.449,29931
TITC,D,10/20/2021,14.757,14.603,14.661,14.622,30527
TITC,D,10/21/2021,14.719,14.584,14.603,14.700,13215
TITC,D,10/22/2021,14.642,14.526,14.545,14.622,15978
TITC,D,10/25/2021,14.700,14.487,14.700,14.487,12373
TITC,D,10/26/2021,14.700,14.468,14.565,14.700,23408
TITC,D,10/27/2021,14.642,14.430,14.526,14.642,15500
TITC,D,10/29/2021,14.642,14.314,14.468,14.314,53763
TITC,D,11/1/2021,14.680,14.468,14.584,14.468,28495
TITC,D,11/2/2021,14.603,14.410,14.526,14.584,35741
TITC,D,11/3/2021,14.622,14.507,14.622,14.565,44223
TITC,D,11/4/2021,14.719,14.487,14.507,14.565,28357
TITC,D,11/5/2021,14.642,14.295,14.295,14.487,30417
TITC,D,11/8/2021,14.680,14.449,14.680,14.487,46016
TITC,D,11/9/2021,14.719,14.545,14.642,14.680,40337
TITC,D,11/10/2021,14.661,14.449,14.468,14.661,20662
TITC,D,11/11/2021,14.642,14.468,14.507,14.468,20874
TITC,D,11/12/2021,14.507,14.314,14.507,14.314,15232
TITC,D,11/15/2021,14.603,14.391,14.391,14.584,27927
TITC,D,11/16/2021,14.468,14.256,14.256,14.410,39439
TITC,D,11/17/2021,14.487,14.295,14.468,14.333,30808
TITC,D,11/18/2021,14.584,14.333,14.391,14.468,73670
TITC,D,11/19/2021,14.449,14.256,14.333,14.449,26577
TITC,D,11/22/2021,14.333,14.179,14.217,14.333,24185
TITC,D,11/23/2021,14.179,13.986,13.986,14.140,23061
TITC,D,11/24/2021,14.102,13.754,13.754,14.005,37301
TITC,D,11/25/2021,13.909,13.716,13.793,13.754,64211
TITC,D,11/26/2021,13.600,13.214,13.214,13.504,67189
TITC,D,11/29/2021,13.581,13.214,13.581,13.311,25168
TITC,D,11/30/2021,13.561,13.253,13.253,13.504,64366
TITC,D,12/1/2021,13.523,13.330,13.330,13.388,32658
TITC,D,12/2/2021,13.484,13.118,13.156,13.446,38308
TITC,D,12/3/2021,13.330,13.021,13.118,13.253,83751
TITC,D,12/6/2021,13.311,13.021,13.041,13.291,34155
TITC,D,12/7/2021,13.311,13.041,13.098,13.214,55810
TITC,D,12/8/2021,13.330,13.118,13.272,13.253,65754
TITC,D,12/9/2021,13.426,13.272,13.291,13.272,49259
TITC,D,12/10/2021,13.388,13.253,13.330,13.311,42737
TITC,D,12/13/2021,13.484,13.234,13.253,13.426,49836
TITC,D,12/14/2021,13.291,12.983,13.002,13.253,73868
TITC,D,12/15/2021,13.098,12.944,13.002,13.002,55368
TITC,D,12/16/2021,13.214,13.098,13.156,13.118,30092
TITC,D,12/17/2021,13.156,12.944,12.983,13.156,45555
TITC,D,12/20/2021,12.906,12.790,12.809,12.906,56695
TITC,D,12/21/2021,13.041,12.790,12.790,12.848,29867
TITC,D,12/22/2021,13.002,12.751,12.771,12.751,30408
TITC,D,12/23/2021,12.963,12.674,12.790,12.771,36002
TITC,D,12/27/2021,13.079,12.828,12.925,12.828,27498
TITC,D,12/28/2021,13.021,12.886,12.925,12.963,19534
TITC,D,12/29/2021,13.002,12.848,12.906,12.848,30146
TITC,D,12/30/2021,12.983,12.771,12.771,12.983,32354
TITC,D,12/31/2021,13.002,12.848,12.906,13.002,13274
TITC,D,1/3/2022,13.234,12.963,13.079,13.021,38640
TITC,D,1/4/2022,13.311,13.098,13.234,13.137,82450
TITC,D,1/5/2022,13.484,13.214,13.446,13.234,37346
TITC,D,1/7/2022,13.639,13.311,13.581,13.311,36310
TITC,D,1/10/2022,13.851,13.542,13.735,13.542,36115
TITC,D,1/11/2022,13.793,13.697,13.793,13.735,30279
TITC,D,1/12/2022,14.295,13.793,14.237,13.832,83015
TITC,D,1/13/2022,14.410,14.102,14.179,14.295,62726
TITC,D,1/14/2022,14.391,14.005,14.372,14.082,21549
TITC,D,1/17/2022,14.410,14.102,14.237,14.102,43878
TITC,D,1/18/2022,14.372,13.986,14.179,14.082,37258
TITC,D,1/19/2022,14.256,13.986,14.159,14.179,26163
TITC,D,1/20/2022,14.372,14.005,14.179,14.159,39581
TITC,D,1/21/2022,14.198,13.928,14.102,13.986,42107
TITC,D,1/24/2022,14.121,13.832,13.889,14.121,104610
TITC,D,1/25/2022,14.063,13.812,13.870,13.909,27981
TITC,D,1/26/2022,13.986,13.832,13.832,13.851,31673
TITC,D,1/27/2022,13.851,13.581,13.639,13.793,34815
TITC,D,1/28/2022,13.697,13.330,13.407,13.561,62664
TITC,D,1/31/2022,13.600,13.311,13.407,13.542,42475
TITC,D,2/1/2022,13.639,13.446,13.639,13.446,44825
TITC,D,2/2/2022,13.793,13.542,13.754,13.600,32119
TITC,D,2/3/2022,13.754,13.504,13.639,13.504,40563
TITC,D,2/4/2022,13.600,13.407,13.407,13.523,35191
TITC,D,2/7/2022,13.484,13.349,13.388,13.349,20292
TITC,D,2/8/2022,13.407,13.176,13.176,13.349,42864
TITC,D,2/9/2022,13.388,13.118,13.253,13.369,60631
TITC,D,2/10/2022,13.407,13.234,13.407,13.253,47205
TITC,D,2/11/2022,13.889,13.214,13.677,13.407,48960
TITC,D,2/14/2022,13.677,13.311,13.465,13.677,46289
TITC,D,2/15/2022,13.600,13.407,13.446,13.465,22952
TITC,D,2/16/2022,13.504,13.311,13.446,13.504,25100
TITC,D,2/17/2022,13.465,13.369,13.426,13.446,12572
TITC,D,2/18/2022,13.446,13.330,13.369,13.426,12396
TITC,D,2/21/2022,13.465,13.195,13.311,13.407,20855
TITC,D,2/22/2022,13.253,13.041,13.118,13.118,40549
TITC,D,2/23/2022,13.349,13.060,13.060,13.349,48117
TITC,D,2/24/2022,12.732,12.057,12.153,12.732,103831
TITC,D,2/25/2022,12.693,12.308,12.539,12.443,122174
TITC,D,2/28/2022,12.539,12.057,12.539,12.539,91967
TITC,D,3/1/2022,12.520,12.134,12.211,12.462,44658
TITC,D,3/2/2022,12.037,11.748,11.922,11.960,57820
TITC,D,3/3/2022,12.288,11.922,12.153,11.922,37052
TITC,D,3/4/2022,12.153,11.382,11.382,12.153,99795
TITC,D,3/8/2022,11.266,10.726,11.227,11.227,117804
TITC,D,3/9/2022,11.555,11.266,11.362,11.517,92433
TITC,D,3/10/2022,11.575,11.189,11.343,11.459,57690
TITC,D,3/11/2022,11.575,11.362,11.517,11.459,72910
TITC,D,3/14/2022,11.729,11.517,11.652,11.517,54679
TITC,D,3/15/2022,11.575,11.285,11.497,11.343,32576
TITC,D,3/16/2022,12.076,11.632,12.076,11.787,80929
TITC,D,3/17/2022,12.346,12.057,12.288,12.211,73565
TITC,D,3/18/2022,12.597,12.192,12.443,12.288,31536
TITC,D,3/21/2022,12.732,12.462,12.674,12.636,48544
TITC,D,3/22/2022,13.079,12.636,13.079,12.771,37585
TITC,D,3/23/2022,13.118,12.558,12.713,13.098,46949
TITC,D,3/24/2022,12.655,12.115,12.153,12.636,84381
TITC,D,3/28/2022,12.558,12.211,12.558,12.365,63093
TITC,D,3/29/2022,13.002,12.500,12.944,12.655,106236
TITC,D,3/30/2022,12.944,12.713,12.848,12.944,22787
TITC,D,3/31/2022,13.041,12.809,12.925,12.906,44993
TITC,D,4/1/2022,13.002,12.867,13.002,12.925,14597
TITC,D,4/4/2022,13.002,12.462,12.597,13.002,89467
TITC,D,4/5/2022,12.732,12.539,12.636,12.616,18391
TITC,D,4/6/2022,12.597,12.346,12.423,12.578,15675
TITC,D,4/7/2022,12.732,12.481,12.539,12.481,35362
TITC,D,4/8/2022,13.658,12.693,13.349,12.693,221655
TITC,D,4/11/2022,13.426,13.118,13.349,13.214,36471
TITC,D,4/12/2022,13.484,13.098,13.465,13.098,60468
TITC,D,4/13/2022,13.542,13.311,13.504,13.465,38572
TITC,D,4/14/2022,13.677,13.426,13.426,13.504,30089
TITC,D,4/19/2022,13.716,13.407,13.600,13.697,77302
TITC,D,4/20/2022,13.851,13.600,13.793,13.600,51032
TITC,D,4/21/2022,13.986,13.735,13.793,13.870,34918
TITC,D,4/26/2022,13.830,13.520,13.600,13.790,39133
TITC,D,4/27/2022,13.800,13.160,13.380,13.800,61679
TITC,D,4/28/2022,13.600,13.300,13.300,13.380,36216
TITC,D,4/29/2022,13.500,13.280,13.440,13.380,31835
TITC,D,5/3/2022,13.640,12.980,13.100,13.640,47619
TITC,D,5/4/2022,13.200,12.960,13.100,13.120,21217
TITC,D,5/5/2022,13.360,12.980,12.980,13.180,36224
TITC,D,5/6/2022,13.000,12.400,12.440,12.960,55309
TITC,D,5/9/2022,12.500,12.200,12.240,12.440,44883
TITC,D,5/10/2022,13.000,12.000,12.320,13.000,76663
TITC,D,5/11/2022,12.700,12.220,12.480,12.380,27335
TITC,D,5/12/2022,12.340,11.880,11.880,12.080,51032
TITC,D,5/13/2022,12.300,11.800,11.820,11.900,68108
TITC,D,5/16/2022,12.180,11.840,11.980,12.180,28649
TITC,D,5/17/2022,12.480,11.980,12.480,11.980,29392
TITC,D,5/18/2022,12.680,12.300,12.400,12.540,23737
TITC,D,5/19/2022,12.400,12.020,12.160,12.400,63489
TITC,D,5/20/2022,12.320,12.160,12.240,12.160,21777
TITC,D,5/23/2022,12.600,12.180,12.300,12.220,54448
TITC,D,5/24/2022,12.660,12.220,12.220,12.340,22415
TITC,D,5/25/2022,12.400,12.200,12.300,12.260,31042
TITC,D,5/26/2022,12.580,12.020,12.560,12.320,27100
TITC,D,5/27/2022,12.760,12.420,12.700,12.580,65824
TITC,D,5/30/2022,12.780,12.600,12.700,12.620,39417
TITC,D,5/31/2022,12.620,12.380,12.380,12.600,42928
TITC,D,6/1/2022,12.520,12.340,12.340,12.400,41023
TITC,D,6/2/2022,12.460,12.280,12.360,12.320,22591
TITC,D,6/3/2022,12.600,12.280,12.280,12.420,32748
TITC,D,6/6/2022,12.460,12.240,12.280,12.340,25180
TITC,D,6/7/2022,12.440,12.240,12.260,12.380,33099
TITC,D,6/8/2022,12.300,12.040,12.080,12.260,34991
TITC,D,6/9/2022,12.240,11.920,12.000,12.240,36891
TITC,D,6/10/2022,12.000,11.740,11.940,11.900,34541
TITC,D,6/14/2022,11.740,11.360,11.420,11.740,72219
TITC,D,6/15/2022,11.620,11.320,11.380,11.460,68311
TITC,D,6/16/2022,11.380,11.000,11.100,11.380,51223
TITC,D,6/17/2022,11.440,11.100,11.260,11.120,53047
TITC,D,6/20/2022,11.660,11.200,11.260,11.320,43983
TITC,D,6/21/2022,11.480,11.260,11.260,11.300,63265
TITC,D,6/22/2022,11.300,11.160,11.200,11.260,43238
TITC,D,6/23/2022,11.400,11.160,11.260,11.300,59143
TITC,D,6/24/2022,11.440,11.220,11.300,11.220,47267
TITC,D,6/27/2022,11.380,11.180,11.200,11.280,42593
TITC,D,6/28/2022,11.300,11.160,11.160,11.200,27741
TITC,D,6/29/2022,11.280,11.120,11.140,11.160,36989
TITC,D,6/30/2022,11.240,11.060,11.240,11.100,35167
TITC,D,7/1/2022,11.320,11.020,11.040,11.240,32433
TITC,D,7/4/2022,11.180,10.900,10.920,11.040,33715
TITC,D,7/5/2022,11.140,10.720,10.780,10.900,60019
TITC,D,7/6/2022,11.060,10.720,10.720,10.780,59562
TITC,D,7/7/2022,11.280,10.880,11.120,10.960,49912
TITC,D,7/8/2022,11.460,11.100,11.340,11.300,39408
TITC,D,7/11/2022,11.380,11.100,11.360,11.100,46619
TITC,D,7/12/2022,11.460,11.120,11.440,11.120,25992
TITC,D,7/13/2022,11.500,11.160,11.440,11.440,32176
TITC,D,7/14/2022,11.420,10.980,11.000,11.300,36623
TITC,D,7/15/2022,11.140,10.880,10.880,10.900,63487
TITC,D,7/18/2022,11.100,10.800,11.080,10.880,28849
TITC,D,7/19/2022,11.140,10.900,11.060,11.000,28209
TITC,D,7/20/2022,11.220,11.040,11.060,11.060,60658
TITC,D,7/21/2022,11.160,11.000,11.160,11.000,42920
TITC,D,7/22/2022,11.260,11.040,11.040,11.160,59139
TITC,D,7/25/2022,11.160,11.080,11.100,11.160,20953
TITC,D,7/26/2022,11.220,11.080,11.120,11.160,38756
TITC,D,7/27/2022,11.180,11.020,11.020,11.120,43536
TITC,D,7/28/2022,11.220,11.080,11.080,11.200,45021
TITC,D,7/29/2022,11.340,11.080,11.200,11.080,239733
TITC,D,8/1/2022,11.800,11.180,11.780,11.200,110781
TITC,D,8/2/2022,12.160,11.640,12.160,11.700,75477
TITC,D,8/3/2022,12.440,12.020,12.300,12.160,74982
TITC,D,8/4/2022,12.440,12.120,12.240,12.440,56018
TITC,D,8/5/2022,12.340,11.960,11.960,12.340,47019
TITC,D,8/8/2022,12.240,11.780,12.240,11.780,26185
TITC,D,8/9/2022,12.380,11.980,12.080,12.300,33700
TITC,D,8/10/2022,12.300,12.080,12.300,12.080,33139
TITC,D,8/11/2022,12.440,12.160,12.300,12.400,45448
TITC,D,8/12/2022,12.420,12.060,12.180,12.420,40197
TITC,D,8/16/2022,12.600,12.180,12.580,12.180,33977
TITC,D,8/17/2022,12.600,12.380,12.460,12.500,27179
TITC,D,8/18/2022,12.560,12.300,12.560,12.520,31273
TITC,D,8/19/2022,12.580,12.420,12.580,12.540,21991
TITC,D,8/22/2022,12.520,12.280,12.280,12.400,46148
TITC,D,8/23/2022,12.360,12.080,12.080,12.300,41734
TITC,D,8/24/2022,12.180,11.960,12.140,12.100,19880
TITC,D,8/25/2022,12.340,12.080,12.300,12.160,22181
TITC,D,8/26/2022,12.420,12.180,12.380,12.380,20438
TITC,D,8/29/2022,12.380,11.960,12.080,12.380,39316
TITC,D,8/30/2022,12.200,11.800,11.800,12.140,41962
TITC,D,8/31/2022,11.880,11.720,11.880,11.820,37000
TITC,D,9/1/2022,11.900,11.600,11.660,11.700,35643
TITC,D,9/2/2022,11.780,11.660,11.780,11.720,24201
TITC,D,9/5/2022,11.680,11.300,11.340,11.680,29564
TITC,D,9/6/2022,11.700,11.400,11.540,11.580,10159
TITC,D,9/7/2022,11.580,11.400,11.480,11.480,15835
TITC,D,9/8/2022,11.480,11.200,11.240,11.460,52926
TITC,D,9/9/2022,11.480,11.200,11.200,11.240,67373
TITC,D,9/12/2022,11.500,11.380,11.500,11.480,23864
TITC,D,9/13/2022,11.500,11.300,11.420,11.440,43995
TITC,D,9/14/2022,11.460,11.220,11.460,11.420,41589
TITC,D,9/15/2022,11.540,11.200,11.260,11.500,34012
TITC,D,9/16/2022,11.400,11.040,11.040,11.280,54300
TITC,D,9/19/2022,11.160,10.960,11.060,11.080,37300
TITC,D,9/20/2022,11.220,10.960,11.100,11.200,43586
TITC,D,9/21/2022,11.180,10.940,11.180,10.940,37259
TITC,D,9/22/2022,11.140,10.960,10.960,11.040,33416
TITC,D,9/23/2022,11.000,10.840,10.840,10.960,45495
TITC,D,9/26/2022,10.920,10.640,10.760,10.800,53019
TITC,D,9/27/2022,10.960,10.800,10.820,10.840,31523
TITC,D,9/28/2022,10.860,10.700,10.800,10.740,39167
TITC,D,9/29/2022,10.820,10.680,10.700,10.740,29780
TITC,D,9/30/2022,10.940,10.740,10.840,10.780,24654
TITC,D,10/3/2022,11.060,10.640,11.060,10.640,32522
TITC,D,10/4/2022,11.300,11.100,11.180,11.180,33407
TITC,D,10/5/2022,11.280,11.100,11.280,11.180,35121
TITC,D,10/6/2022,11.320,11.020,11.020,11.280,22743
TITC,D,10/7/2022,11.100,10.840,10.900,11.060,33047
TITC,D,10/10/2022,11.080,10.780,11.040,10.780,21136
TITC,D,10/11/2022,11.080,10.720,10.880,11.060,29377
TITC,D,10/12/2022,11.040,10.860,10.960,10.880,22989
TITC,D,10/13/2022,11.060,10.760,10.800,10.840,48802
TITC,D,10/14/2022,11.080,10.900,10.940,10.900,63371
TITC,D,10/17/2022,11.120,10.980,11.120,10.980,45007
TITC,D,10/18/2022,11.260,11.140,11.240,11.200,51045
TITC,D,10/19/2022,11.360,11.180,11.280,11.260,35028
TITC,D,10/20/2022,11.360,11.240,11.360,11.260,20651
TITC,D,10/21/2022,11.380,11.220,11.380,11.220,28877
TITC,D,10/24/2022,11.500,11.300,11.300,11.420,49638
TITC,D,10/25/2022,11.400,11.280,11.400,11.280,20547
TITC,D,10/26/2022,11.500,11.300,11.400,11.300,16395
TITC,D,10/27/2022,11.480,11.260,11.400,11.400,22380
TITC,D,10/31/2022,11.460,11.220,11.300,11.380,38827
TITC,D,11/1/2022,11.360,11.180,11.180,11.320,27779
TITC,D,11/2/2022,11.360,11.100,11.200,11.260,27363
TITC,D,11/3/2022,11.240,11.000,11.240,11.100,50865
TITC,D,11/4/2022,11.480,11.220,11.460,11.240,41966
TITC,D,11/7/2022,11.720,11.460,11.660,11.500,71975
TITC,D,11/8/2022,12.000,11.660,11.940,11.660,87165
TITC,D,11/9/2022,12.060,11.800,11.960,11.900,91366
TITC,D,11/10/2022,12.060,11.740,11.900,12.040,58264
TITC,D,11/11/2022,12.100,11.660,11.700,11.960,47399
TITC,D,11/14/2022,11.900,11.700,11.860,11.700,22748
TITC,D,11/15/2022,12.140,11.840,12.060,11.840,43927
TITC,D,11/16/2022,12.180,11.860,11.980,12.160,44023
TITC,D,11/17/2022,12.120,11.960,12.000,11.980,20370
TITC,D,11/18/2022,12.240,12.000,12.100,12.000,53221
TITC,D,11/21/2022,12.120,11.900,12.100,11.900,9842
TITC,D,11/22/2022,12.300,12.060,12.240,12.100,20381
TITC,D,11/23/2022,12.300,12.120,12.240,12.300,30881
TITC,D,11/24/2022,12.300,12.200,12.280,12.260,28955
TITC,D,11/25/2022,12.320,12.160,12.180,12.280,24159
TITC,D,11/28/2022,12.340,12.040,12.180,12.200,15231
TITC,D,11/29/2022,12.380,12.120,12.300,12.240,34784
TITC,D,11/30/2022,12.480,12.220,12.440,12.360,49007
TITC,D,12/1/2022,12.480,12.380,12.420,12.400,25613
TITC,D,12/2/2022,12.600,12.200,12.200,12.460,52057
TITC,D,12/5/2022,12.300,12.180,12.180,12.280,33196
TITC,D,12/6/2022,12.300,12.140,12.180,12.260,25469
TITC,D,12/7/2022,12.280,12.100,12.220,12.180,57074
TITC,D,12/8/2022,12.380,12.200,12.220,12.340,55636
TITC,D,12/9/2022,12.340,12.240,12.300,12.240,9190
TITC,D,12/12/2022,12.380,12.160,12.200,12.300,17849
TITC,D,12/13/2022,12.300,12.120,12.220,12.120,25029
TITC,D,12/14/2022,12.300,12.140,12.300,12.240,14454
TITC,D,12/15/2022,12.260,12.160,12.180,12.180,46778
TITC,D,12/16/2022,12.240,12.040,12.220,12.180,67568
TITC,D,12/19/2022,12.320,12.140,12.180,12.320,39430
TITC,D,12/20/2022,12.340,12.140,12.280,12.140,21491
TITC,D,12/21/2022,12.460,12.180,12.180,12.200,48941
TITC,D,12/22/2022,12.260,12.120,12.240,12.260,27804
TITC,D,12/23/2022,12.240,12.100,12.200,12.200,47962
TITC,D,12/27/2022,12.300,12.160,12.280,12.300,13603
TITC,D,12/28/2022,12.220,12.160,12.160,12.200,16655
TITC,D,12/29/2022,12.240,12.000,12.000,12.120,25703
TITC,D,12/30/2022,12.100,11.960,12.060,12.000,26237
TITC,D,1/2/2023,12.240,12.040,12.240,12.140,13850
TITC,D,1/3/2023,12.400,12.200,12.400,12.240,27251
TITC,D,1/4/2023,12.500,12.320,12.480,12.420,29306
TITC,D,1/5/2023,12.560,12.400,12.480,12.420,28714
TITC,D,1/9/2023,12.800,12.480,12.780,12.480,85480
TITC,D,1/10/2023,13.360,12.760,13.360,12.820,132874
TITC,D,1/11/2023,13.820,13.360,13.760,13.400,188850
TITC,D,1/12/2023,14.000,13.700,13.860,13.760,112087
TITC,D,1/13/2023,13.880,13.740,13.840,13.860,51134
TITC,D,1/16/2023,13.840,13.720,13.800,13.800,23743
TITC,D,1/17/2023,13.980,13.700,13.860,13.740,42646
TITC,D,1/18/2023,13.860,13.500,13.500,13.800,201511
TITC,D,1/19/2023,13.600,13.260,13.260,13.500,43101
TITC,D,1/20/2023,13.540,13.340,13.420,13.400,27826
TITC,D,1/23/2023,13.860,13.520,13.660,13.600,47026
TITC,D,1/24/2023,13.800,13.520,13.520,13.740,31445
TITC,D,1/25/2023,14.440,13.600,14.420,13.600,131617
TITC,D,1/26/2023,14.600,14.180,14.200,14.440,44010
TITC,D,1/27/2023,14.480,14.140,14.440,14.140,53993
TITC,D,1/30/2023,14.520,14.320,14.440,14.440,42776
TITC,D,1/31/2023,14.880,14.340,14.620,14.440,153690
TITC,D,2/1/2023,14.700,14.400,14.640,14.600,136879
TITC,D,2/2/2023,14.800,14.520,14.620,14.640,90484
TITC,D,2/3/2023,14.680,14.420,14.540,14.420,37823
TITC,D,2/6/2023,14.680,14.460,14.600,14.580,65819
TITC,D,2/7/2023,14.680,14.540,14.560,14.600,53145
TITC,D,2/8/2023,14.840,14.620,14.780,14.660,72663
TITC,D,2/9/2023,14.800,14.600,14.760,14.780,30123
TITC,D,2/10/2023,14.780,14.220,14.600,14.760,51936
TITC,D,2/13/2023,14.820,14.600,14.760,14.600,78439
TITC,D,2/14/2023,15.180,14.760,15.000,14.760,82557
TITC,D,2/15/2023,15.440,15.000,15.300,15.000,139162
TITC,D,2/16/2023,15.760,15.300,15.580,15.300,158611
TITC,D,2/17/2023,15.700,15.380,15.620,15.580,45588
TITC,D,2/20/2023,15.900,15.560,15.860,15.620,183359
TITC,D,2/21/2023,15.820,15.640,15.800,15.700,68863
TITC,D,2/22/2023,15.780,15.320,15.440,15.720,75057
TITC,D,2/23/2023,15.780,15.460,15.780,15.500,47430
TITC,D,2/24/2023,15.800,15.660,15.680,15.800,56891
TITC,D,2/28/2023,16.000,15.640,16.000,15.700,177696
TITC,D,3/1/2023,15.900,15.700,15.720,15.900,69811
TITC,D,3/2/2023,15.740,15.120,15.500,15.700,67898
TITC,D,3/3/2023,15.660,15.220,15.420,15.640,49272
TITC,D,3/6/2023,15.500,14.420,14.600,15.500,130677
TITC,D,3/7/2023,14.660,14.240,14.540,14.500,77326
TITC,D,3/8/2023,14.680,14.240,14.400,14.540,96808
TITC,D,3/9/2023,14.600,14.320,14.360,14.320,87899
TITC,D,3/10/2023,14.320,14.060,14.260,14.320,70279
TITC,D,3/13/2023,14.260,13.620,14.080,14.180,106818
TITC,D,3/14/2023,14.500,13.900,14.460,14.020,105054
TITC,D,3/15/2023,14.440,13.920,14.200,14.280,111355
TITC,D,3/16/2023,14.640,14.000,14.600,14.200,153560
TITC,D,3/17/2023,14.880,14.300,14.320,14.820,981343
TITC,D,3/20/2023,14.360,13.960,14.040,14.000,49337
TITC,D,3/21/2023,14.500,14.160,14.500,14.180,78518
TITC,D,3/22/2023,14.680,14.260,14.300,14.380,41393
TITC,D,3/23/2023,14.620,14.220,14.620,14.260,53355
TITC,D,3/24/2023,14.640,14.140,14.140,14.600,51411
TITC,D,3/27/2023,14.500,14.200,14.440,14.200,25259
TITC,D,3/28/2023,14.600,14.260,14.320,14.440,246815
TITC,D,3/29/2023,14.460,14.160,14.260,14.400,71965
TITC,D,3/30/2023,14.620,14.140,14.560,14.380,117322
TITC,D,3/31/2023,14.680,14.340,14.660,14.600,122958
TITC,D,4/3/2023,14.680,14.540,14.540,14.640,86770
TITC,D,4/4/2023,14.620,14.360,14.460,14.360,273186
TITC,D,4/5/2023,14.640,14.380,14.460,14.460,28439
TITC,D,4/6/2023,14.620,14.440,14.540,14.520,26360
TITC,D,4/11/2023,14.680,14.500,14.620,14.600,43891
TITC,D,4/12/2023,15.040,14.680,14.920,14.680,109076
TITC,D,4/13/2023,15.060,14.900,15.000,15.060,70230
TITC,D,4/18/2023,15.200,15.000,15.180,15.000,72893
TITC,D,4/19/2023,15.180,14.940,15.020,15.180,72457
TITC,D,4/20/2023,15.080,14.860,14.980,15.060,57943
TITC,D,4/21/2023,15.140,14.880,14.880,14.980,43518
TITC,D,4/24/2023,15.300,14.860,14.980,14.900,50315
TITC,D,4/25/2023,15.180,14.920,15.040,14.980,28400
TITC,D,4/26/2023,15.100,14.760,15.040,15.000,19937
TITC,D,4/27/2023,15.060,14.920,14.980,15.040,16611
TITC,D,4/28/2023,14.980,14.800,14.980,14.800,30760
TITC,D,5/2/2023,15.100,14.840,15.100,14.980,42139
TITC,D,5/3/2023,15.180,15.000,15.080,15.100,30062
TITC,D,5/4/2023,15.020,14.760,14.900,15.020,24094
TITC,D,5/5/2023,15.120,14.900,15.080,14.940,32762
TITC,D,5/8/2023,15.300,15.020,15.240,15.060,31320
TITC,D,5/9/2023,15.400,15.180,15.300,15.240,110058
TITC,D,5/10/2023,15.620,15.360,15.520,15.360,98579
TITC,D,5/11/2023,15.780,15.300,15.600,15.760,49567
TITC,D,5/12/2023,15.700,15.460,15.700,15.600,71662
TITC,D,5/15/2023,16.000,15.580,15.920,15.600,155250
TITC,D,5/16/2023,16.280,15.740,16.220,15.840,114875
TITC,D,5/17/2023,16.280,15.860,16.080,16.100,48457
TITC,D,5/18/2023,16.100,15.880,15.940,16.100,74314
TITC,D,5/19/2023,16.020,15.800,16.000,15.920,42358
TITC,D,5/22/2023,16.840,16.320,16.420,16.500,134475
TITC,D,5/23/2023,16.420,16.200,16.340,16.420,71416
TITC,D,5/24/2023,16.460,15.880,15.980,16.460,52091
TITC,D,5/25/2023,16.100,15.860,16.080,16.000,45645
TITC,D,5/26/2023,16.240,16.000,16.180,16.000,50011
TITC,D,5/29/2023,16.540,16.100,16.420,16.300,95669
TITC,D,5/30/2023,16.500,16.260,16.480,16.500,48399
TITC,D,5/31/2023,16.640,16.200,16.600,16.480,169120
TITC,D,6/1/2023,16.600,16.340,16.400,16.540,72525
TITC,D,6/2/2023,16.500,16.280,16.400,16.360,22110
TITC,D,6/6/2023,16.520,16.280,16.460,16.520,38376
TITC,D,6/7/2023,16.600,16.380,16.520,16.460,60522
TITC,D,6/8/2023,16.700,16.380,16.700,16.520,87708
TITC,D,6/9/2023,16.680,16.500,16.560,16.620,45987
TITC,D,6/12/2023,16.640,16.500,16.600,16.640,24656
TITC,D,6/13/2023,16.700,16.560,16.700,16.600,51082
TITC,D,6/14/2023,16.940,16.640,16.900,16.700,87142
TITC,D,6/15/2023,16.980,16.760,16.800,16.960,28690
TITC,D,6/16/2023,17.200,16.900,17.200,17.060,155030
TITC,D,6/19/2023,17.200,17.060,17.140,17.200,31939
TITC,D,6/20/2023,17.140,16.860,17.000,17.140,41987
TITC,D,6/21/2023,17.220,16.980,17.160,17.100,96814
TITC,D,6/22/2023,17.160,17.040,17.160,17.120,13465
TITC,D,6/23/2023,17.200,17.060,17.200,17.180,49308
TITC,D,6/26/2023,17.200,16.980,16.980,17.200,44800
TITC,D,6/27/2023,17.120,16.880,17.080,16.980,33821
TITC,D,6/28/2023,16.660,16.460,16.660,16.640,44578
TITC,D,6/29/2023,17.240,16.580,17.160,16.660,74910
TITC,D,6/30/2023,17.340,17.060,17.340,17.320,73060
TITC,D,7/3/2023,17.680,17.200,17.680,17.340,36001
TITC,D,7/4/2023,17.700,17.500,17.600,17.600,62159
TITC,D,7/5/2023,17.600,17.360,17.520,17.500,40945
TITC,D,7/6/2023,17.520,17.180,17.520,17.500,53480
TITC,D,7/7/2023,17.440,17.200,17.380,17.260,49246
TITC,D,7/10/2023,17.780,17.180,17.500,17.380,96797
TITC,D,7/11/2023,18.000,17.640,17.780,17.680,106726
TITC,D,7/12/2023,17.980,17.640,17.980,17.720,43273
TITC,D,7/13/2023,17.980,17.540,17.620,17.980,72706
TITC,D,7/14/2023,17.700,17.480,17.640,17.580,46659
TITC,D,7/17/2023,17.640,17.460,17.540,17.500,35331
TITC,D,7/18/2023,17.880,17.520,17.860,17.540,73180
TITC,D,7/19/2023,18.180,17.480,18.180,17.860,87803
TITC,D,7/20/2023,18.280,18.040,18.260,18.180,31217
TITC,D,7/21/2023,18.360,18.040,18.360,18.260,41181
TITC,D,7/24/2023,18.500,18.200,18.440,18.280,37066
TITC,D,7/25/2023,18.880,18.400,18.760,18.400,77605
TITC,D,7/26/2023,19.160,18.660,19.140,18.880,89659
TITC,D,7/27/2023,19.440,19.080,19.400,19.440,93298
TITC,D,7/28/2023,19.400,18.960,19.000,19.400,68222
TITC,D,7/31/2023,19.120,18.840,19.120,19.000,84426
TITC,D,8/1/2023,19.200,18.720,18.960,19.120,75785
TITC,D,8/2/2023,18.780,18.360,18.620,18.540,72565
TITC,D,8/3/2023,19.080,18.440,19.060,18.600,47565
TITC,D,8/4/2023,19.180,19.020,19.180,19.080,68553
TITC,D,8/7/2023,19.300,19.060,19.120,19.180,39642
TITC,D,8/8/2023,19.200,18.940,19.000,19.000,33042
TITC,D,8/9/2023,19.060,18.880,19.000,19.060,39622
TITC,D,8/10/2023,19.160,18.880,19.120,19.000,90111
TITC,D,8/11/2023,19.000,18.540,18.540,19.000,18379
TITC,D,8/14/2023,18.540,18.200,18.500,18.300,43405
TITC,D,8/16/2023,18.600,18.080,18.580,18.500,30687
TITC,D,8/17/2023,18.520,18.300,18.400,18.500,24713
TITC,D,8/18/2023,18.300,17.700,17.700,18.280,45672
TITC,D,8/21/2023,17.980,17.440,17.760,17.980,22544
TITC,D,8/22/2023,18.060,17.540,18.060,17.660,28943
TITC,D,8/23/2023,18.060,17.740,17.800,18.000,21097
TITC,D,8/24/2023,18.080,17.800,18.000,17.800,115079
TITC,D,8/25/2023,18.220,17.920,18.180,17.920,24393
TITC,D,8/28/2023,18.360,18.100,18.180,18.160,15125
TITC,D,8/29/2023,18.280,18.060,18.060,18.160,126909
TITC,D,8/30/2023,18.480,18.120,18.440,18.160,18719
TITC,D,8/31/2023,18.680,18.160,18.380,18.680,49967
TITC,D,9/1/2023,18.380,18.060,18.180,18.380,31273
TITC,D,9/4/2023,18.160,17.680,17.680,17.960,23434
TITC,D,9/5/2023,17.900,17.700,17.900,17.800,20106
TITC,D,9/6/2023,18.000,17.800,18.000,17.900,25831
TITC,D,9/7/2023,18.140,17.720,17.720,18.000,35447
TITC,D,9/8/2023,17.860,17.420,17.840,17.720,34081
TITC,D,9/11/2023,17.920,17.600,17.800,17.920,45712
TITC,D,9/12/2023,17.860,17.460,17.580,17.640,20985
TITC,D,9/13/2023,17.740,17.020,17.340,17.740,49574
TITC,D,9/14/2023,17.460,17.140,17.280,17.380,25387
TITC,D,9/15/2023,17.680,17.260,17.680,17.260,63034
TITC,D,9/18/2023,17.560,17.060,17.200,17.560,11500
TITC,D,9/19/2023,17.340,16.880,17.080,17.240,28190
TITC,D,9/20/2023,17.100,16.780,16.940,17.100,20097
TITC,D,9/21/2023,16.940,16.600,16.800,16.860,38638
TITC,D,9/22/2023,17.020,16.660,16.660,16.980,41914
TITC,D,9/25/2023,16.940,16.660,16.700,16.660,21138
TITC,D,9/26/2023,17.000,16.600,17.000,16.700,57600
TITC,D,9/27/2023,17.000,16.440,16.540,16.960,40879
TITC,D,9/28/2023,17.200,16.600,17.040,16.820,46800
TITC,D,9/29/2023,17.980,17.100,17.700,17.100,70571
TITC,D,10/2/2023,17.700,17.360,17.500,17.700,59716
TITC,D,10/3/2023,17.500,16.980,16.980,17.500,28747
TITC,D,10/4/2023,16.980,16.720,16.780,16.980,23807
TITC,D,10/5/2023,16.900,16.540,16.560,16.840,28481
TITC,D,10/6/2023,16.740,16.320,16.320,16.660,15080
TITC,D,10/9/2023,16.180,15.780,15.780,16.000,43733
TITC,D,10/10/2023,16.480,15.940,16.240,15.980,44235
TITC,D,10/11/2023,16.900,16.400,16.800,16.500,59512
TITC,D,10/12/2023,17.480,16.720,17.040,16.720,62061
TITC,D,10/13/2023,17.060,16.800,16.960,17.040,21529
TITC,D,10/16/2023,16.980,16.600,16.880,16.960,29254
TITC,D,10/17/2023,16.980,16.600,16.880,16.860,43278
TITC,D,10/18/2023,16.920,16.540,16.680,16.680,21601
TITC,D,10/19/2023,17.280,16.500,17.100,16.500,68616
TITC,D,10/20/2023,16.980,16.660,16.800,16.880,45656
TITC,D,10/23/2023,16.980,16.680,16.980,16.880,63706
TITC,D,10/24/2023,17.400,16.800,17.080,16.800,63294
TITC,D,10/25/2023,17.260,16.860,16.860,17.080,22162
TITC,D,10/26/2023,17.000,16.600,16.720,16.700,31298
TITC,D,10/27/2023,16.940,16.660,16.800,16.720,33808
TITC,D,10/30/2023,16.980,16.700,16.880,16.880,15186
TITC,D,10/31/2023,17.780,16.800,17.700,16.800,71718
TITC,D,11/1/2023,18.120,17.480,17.920,17.980,29540
TITC,D,11/2/2023,18.400,17.920,18.200,17.920,35685
TITC,D,11/3/2023,18.460,18.120,18.160,18.460,36659
TITC,D,11/6/2023,18.600,18.040,18.420,18.260,51184
TITC,D,11/7/2023,18.740,18.380,18.660,18.420,40006
TITC,D,11/8/2023,18.840,18.580,18.800,18.800,28704
TITC,D,11/9/2023,19.160,18.820,19.040,19.080,92289
TITC,D,11/10/2023,19.100,18.860,19.020,19.080,73282
TITC,D,11/13/2023,19.220,19.000,19.120,19.020,47047
TITC,D,11/14/2023,19.260,19.040,19.240,19.180,126206
TITC,D,11/15/2023,19.400,19.060,19.140,19.300,38907
TITC,D,11/16/2023,19.260,18.960,19.260,19.140,39999
TITC,D,11/17/2023,19.380,19.120,19.120,19.340,27279
TITC,D,11/20/2023,19.160,19.000,19.080,19.000,34389
TITC,D,11/21/2023,19.180,18.600,18.860,19.180,69919
TITC,D,11/22/2023,19.420,18.740,19.420,18.860,47807
TITC,D,11/23/2023,19.400,19.160,19.340,19.400,12508
TITC,D,11/24/2023,19.320,19.020,19.180,19.320,12454
TITC,D,11/27/2023,19.500,19.100,19.500,19.100,45337
TITC,D,11/28/2023,19.560,19.320,19.340,19.500,20502
TITC,D,11/29/2023,19.520,19.200,19.480,19.340,25987
TITC,D,11/30/2023,19.740,19.360,19.740,19.480,102769
TITC,D,12/1/2023,19.980,19.700,19.820,19.740,37466
TITC,D,12/4/2023,19.940,19.700,19.780,19.820,31804
TITC,D,12/5/2023,19.940,19.500,19.780,19.780,32212
TITC,D,12/6/2023,19.940,19.700,19.880,19.780,29117
TITC,D,12/7/2023,19.900,19.700,19.820,19.880,9076
TITC,D,12/8/2023,19.880,19.660,19.700,19.880,9810
TITC,D,12/11/2023,20.900,19.700,20.800,19.700,114832
TITC,D,12/12/2023,21.500,20.700,21.200,20.800,100902
TITC,D,12/13/2023,21.450,21.150,21.400,21.250,65129
TITC,D,12/14/2023,21.950,21.500,21.750,21.700,108430
TITC,D,12/15/2023,21.850,21.450,21.550,21.650,80920
TITC,D,12/18/2023,21.650,21.150,21.350,21.550,50706
TITC,D,12/19/2023,21.900,21.300,21.400,21.300,58708
TITC,D,12/20/2023,21.850,21.300,21.850,21.300,48237
TITC,D,12/21/2023,21.900,21.600,21.800,21.700,23991
TITC,D,12/22/2023,22.000,21.650,21.900,21.900,35151
TITC,D,12/27/2023,21.900,21.600,21.700,21.600,23883
TITC,D,12/28/2023,21.850,21.350,21.500,21.750,51629
TITC,D,12/29/2023,21.650,21.450,21.450,21.500,12833
TITC,D,1/2/2024,21.550,21.300,21.300,21.450,17227
TITC,D,1/3/2024,21.500,20.900,21.250,21.400,37609
TITC,D,1/4/2024,21.500,21.150,21.300,21.350,21592
TITC,D,1/5/2024,21.550,21.100,21.200,21.300,29855
TITC,D,1/8/2024,21.750,20.950,21.700,21.200,33484
TITC,D,1/9/2024,21.900,21.250,21.750,21.250,28416
TITC,D,1/10/2024,21.900,21.600,21.850,21.750,34514
TITC,D,1/11/2024,22.000,21.450,21.950,21.450,40675
TITC,D,1/12/2024,22.350,21.650,22.300,22.000,29215
TITC,D,1/15/2024,22.300,21.600,22.150,22.200,47654
TITC,D,1/16/2024,22.000,21.500,21.650,22.000,41847
TITC,D,1/17/2024,22.300,21.250,22.200,21.400,98507
TITC,D,1/18/2024,22.400,22.050,22.200,22.200,18767
TITC,D,1/19/2024,22.300,21.950,22.150,22.300,10894
TITC,D,1/22/2024,22.500,22.000,22.250,22.200,29540
TITC,D,1/23/2024,22.700,22.150,22.600,22.150,41288
TITC,D,1/24/2024,23.500,22.600,23.200,22.700,68900
TITC,D,1/25/2024,24.000,22.800,23.000,23.150,100804
TITC,D,1/26/2024,23.400,22.650,23.350,23.000,31546
TITC,D,1/29/2024,23.600,23.150,23.450,23.450,40662
TITC,D,1/30/2024,23.600,23.300,23.400,23.300,60312
TITC,D,1/31/2024,23.850,23.550,23.850,23.700,156452
TITC,D,2/1/2024,24.350,23.650,24.200,23.850,76882
TITC,D,2/2/2024,24.500,24.150,24.300,24.300,66975
TITC,D,2/5/2024,24.500,24.000,24.300,24.300,16755
TITC,D,2/6/2024,25.000,24.250,25.000,24.400,70561
TITC,D,2/7/2024,25.000,24.750,24.900,24.900,25733
TITC,D,2/8/2024,25.350,24.900,25.250,25.350,53137
TITC,D,2/9/2024,25.800,25.000,25.600,25.750,62291
TITC,D,2/12/2024,25.600,25.150,25.350,25.600,25588
TITC,D,2/13/2024,25.500,24.750,24.750,25.500,39548
TITC,D,2/14/2024,25.050,24.550,24.800,25.000,22927
TITC,D,2/15/2024,24.950,24.600,24.700,24.800,17085
TITC,D,2/16/2024,25.100,24.600,24.800,24.700,31705
TITC,D,2/19/2024,25.400,24.850,24.950,24.850,17544
TITC,D,2/20/2024,25.900,25.500,25.800,25.500,69794
TITC,D,2/21/2024,26.300,25.550,25.700,25.800,30588
TITC,D,2/22/2024,26.300,25.950,26.050,26.050,39104
TITC,D,2/23/2024,26.450,25.650,25.750,26.450,23494
TITC,D,2/26/2024,26.400,25.600,25.950,25.600,24935
TITC,D,2/27/2024,26.150,25.550,26.100,25.650,24424
TITC,D,2/28/2024,25.950,25.550,25.850,25.900,12499
TITC,D,2/29/2024,26.250,25.750,26.250,25.750,75550
TITC,D,3/1/2024,26.500,26.100,26.500,26.100,110194
TITC,D,3/4/2024,26.700,25.950,26.000,26.000,27145
TITC,D,3/5/2024,26.250,25.850,26.000,26.250,29094
TITC,D,3/6/2024,26.250,25.700,25.700,25.750,11819
TITC,D,3/7/2024,26.550,25.700,26.500,26.000,57292
TITC,D,3/8/2024,26.550,26.250,26.500,26.500,20335
TITC,D,3/11/2024,26.500,25.800,25.800,26.500,30761
TITC,D,3/12/2024,26.050,25.350,25.450,25.900,52567
TITC,D,3/13/2024,25.650,24.950,25.150,25.500,72299
TITC,D,3/14/2024,25.450,24.850,25.400,24.850,38600
TITC,D,3/15/2024,25.750,25.050,25.550,25.450,71993
TITC,D,3/19/2024,25.800,25.400,25.650,25.450,39273
TITC,D,3/20/2024,25.900,25.600,25.900,25.750,34566
TITC,D,3/21/2024,26.150,25.600,26.100,25.900,40917
TITC,D,3/22/2024,26.350,25.850,26.350,26.100,21788
TITC,D,3/26/2024,26.600,26.200,26.550,26.400,48821
TITC,D,3/27/2024,26.700,26.400,26.550,26.600,72541
TITC,D,3/28/2024,26.600,26.100,26.550,26.350,20634
TITC,D,4/2/2024,26.700,25.900,26.200,26.050,52736
TITC,D,4/3/2024,26.150,25.650,25.900,25.700,37736
TITC,D,4/4/2024,26.200,25.950,26.200,26.000,69427
TITC,D,4/5/2024,26.300,25.700,26.200,26.000,34641
TITC,D,4/8/2024,26.500,26.200,26.400,26.400,20279
TITC,D,4/9/2024,26.450,26.200,26.200,26.400,17732
TITC,D,4/10/2024,26.450,26.100,26.200,26.450,72487
TITC,D,4/11/2024,26.950,26.100,26.200,26.400,103479
TITC,D,4/12/2024,26.300,26.100,26.200,26.200,166212
TITC,D,4/15/2024,26.650,25.950,26.500,26.050,81893
TITC,D,4/16/2024,26.350,25.900,26.000,26.100,84527
TITC,D,4/17/2024,26.450,25.900,26.050,26.000,42521
TITC,D,4/18/2024,26.400,26.250,26.400,26.350,27567
TITC,D,4/19/2024,26.650,26.150,26.500,26.150,29981
TITC,D,4/22/2024,27.350,26.750,27.100,26.750,36525
TITC,D,4/23/2024,28.350,27.400,28.350,27.400,69542
TITC,D,4/24/2024,28.700,28.050,28.200,28.700,31114
TITC,D,4/25/2024,28.350,27.750,28.100,28.350,25217
TITC,D,4/26/2024,28.850,28.200,28.800,28.200,39122
TITC,D,4/29/2024,29.600,28.800,29.550,29.600,60246
TITC,D,4/30/2024,29.750,29.200,29.750,29.350,73295
TITC,D,5/2/2024,29.800,29.150,29.300,29.500,68366
TITC,D,5/8/2024,30.200,29.300,30.100,29.300,70615
TITC,D,5/9/2024,31.400,30.100,31.200,30.350,130677
TITC,D,5/10/2024,32.200,31.250,31.550,31.650,156400
TITC,D,5/13/2024,32.100,31.150,31.250,31.550,47201
TITC,D,5/14/2024,31.250,29.900,30.050,31.250,83683
TITC,D,5/15/2024,31.000,29.900,31.000,30.050,77067
TITC,D,5/16/2024,31.100,30.600,30.900,31.100,272981
TITC,D,5/17/2024,30.900,30.400,30.600,30.800,46527
TITC,D,5/20/2024,31.350,30.450,31.350,30.600,22471
TITC,D,5/21/2024,31.550,31.000,31.400,31.250,67535
TITC,D,5/22/2024,32.050,31.000,31.850,31.400,101975
TITC,D,5/23/2024,32.200,31.750,32.200,31.750,60484
TITC,D,5/24/2024,32.200,31.600,31.800,31.850,31257
TITC,D,5/27/2024,31.950,31.150,31.400,31.600,19610
TITC,D,5/28/2024,31.400,30.450,30.850,31.400,54495
TITC,D,5/29/2024,30.800,30.350,30.550,30.800,50882
TITC,D,5/30/2024,31.000,30.500,30.950,30.600,25347
TITC,D,5/31/2024,31.100,30.300,30.300,30.850,146173
TITC,D,6/3/2024,30.800,30.500,30.800,30.500,28379
TITC,D,6/4/2024,30.800,30.550,30.650,30.800,21769
TITC,D,6/5/2024,31.000,30.400,30.750,30.600,36337
TITC,D,6/6/2024,31.100,30.400,30.500,31.000,29446
TITC,D,6/7/2024,31.050,30.500,31.050,30.500,22020
TITC,D,6/10/2024,31.050,30.400,30.600,30.400,22354
TITC,D,6/11/2024,31.050,30.450,30.450,30.850,24200
TITC,D,6/12/2024,31.100,30.150,30.500,30.450,44841
TITC,D,6/13/2024,30.850,30.450,30.650,30.600,19723
TITC,D,6/14/2024,30.550,29.650,29.700,30.450,57358
TITC,D,6/17/2024,30.100,28.800,29.000,30.000,43732
TITC,D,6/18/2024,30.000,28.900,30.000,29.000,46741
TITC,D,6/19/2024,30.150,29.100,29.250,30.050,46028
TITC,D,6/20/2024,29.700,29.200,29.650,29.550,30111
TITC,D,6/21/2024,30.600,29.500,30.600,29.500,123187
TITC,D,6/25/2024,30.500,28.950,28.950,30.500,50139
TITC,D,6/26/2024,29.600,28.850,29.550,29.150,39465
TITC,D,6/27/2024,29.750,29.450,29.700,29.700,17197
TITC,D,6/28/2024,29.700,29.150,29.250,29.400,39645
TITC,D,7/1/2024,29.450,28.700,28.850,29.150,50528
TITC,D,7/2/2024,29.250,28.650,28.650,28.750,29421
TITC,D,7/3/2024,28.900,28.650,28.900,28.650,60051
TITC,D,7/4/2024,29.100,28.750,28.950,28.900,25327
TITC,D,7/5/2024,29.050,28.750,28.850,28.850,21347
TITC,D,7/8/2024,29.950,28.500,29.950,28.900,59913
TITC,D,7/9/2024,30.200,29.600,29.650,29.950,22023
TITC,D,7/10/2024,30.000,29.800,30.000,29.800,11398
TITC,D,7/11/2024,30.800,29.950,30.700,30.000,47139
TITC,D,7/12/2024,31.100,30.400,30.950,30.400,58948
TITC,D,7/15/2024,31.700,30.750,31.600,30.950,31369
TITC,D,7/16/2024,31.500,30.800,31.300,30.800,15697
TITC,D,7/17/2024,31.400,30.600,31.400,31.250,32287
TITC,D,7/18/2024,31.400,30.700,30.900,31.250,69823
TITC,D,7/19/2024,30.950,30.650,30.800,30.900,10484
TITC,D,7/22/2024,30.950,30.500,30.750,30.800,14544
TITC,D,7/23/2024,31.050,30.600,30.750,30.700,27565
TITC,D,7/24/2024,31.950,30.800,31.800,31.100,38965
TITC,D,7/25/2024,31.600,31.100,31.550,31.250,13770
TITC,D,7/26/2024,31.850,31.250,31.600,31.400,35945
TITC,D,7/29/2024,32.400,31.350,32.350,31.600,30808
TITC,D,7/30/2024,32.700,32.000,32.000,32.100,31035
TITC,D,7/31/2024,32.900,32.300,32.900,32.300,58647
TITC,D,8/1/2024,33.000,32.450,33.000,32.950,19534
TITC,D,8/2/2024,32.550,32.000,32.300,32.300,110578
TITC,D,8/5/2024,31.050,28.950,29.950,31.050,114516
TITC,D,8/6/2024,30.800,29.900,30.000,30.000,64348
TITC,D,8/7/2024,30.600,30.000,30.500,30.000,30486
TITC,D,8/8/2024,30.650,29.900,30.150,30.650,32831
TITC,D,8/9/2024,30.550,29.900,29.900,30.200,29324
TITC,D,8/12/2024,30.550,29.900,30.500,29.900,24524
TITC,D,8/13/2024,30.600,30.150,30.450,30.600,29418
TITC,D,8/14/2024,31.400,30.200,31.400,30.200,40847
TITC,D,8/16/2024,32.150,31.700,32.150,31.700,37088
TITC,D,8/19/2024,32.350,31.050,32.350,32.150,29453
TITC,D,8/20/2024,32.850,32.000,32.850,32.800,44418
TITC,D,8/21/2024,33.500,32.750,33.300,32.850,31970
TITC,D,8/22/2024,33.750,33.150,33.250,33.750,49524
TITC,D,8/23/2024,33.300,32.950,32.950,33.250,18521
TITC,D,8/26/2024,33.200,32.700,32.750,32.900,24464
TITC,D,8/27/2024,33.300,32.000,32.000,33.300,33948
TITC,D,8/28/2024,32.400,31.400,31.600,32.050,30044
TITC,D,8/29/2024,32.000,31.550,32.000,31.600,19099
TITC,D,8/30/2024,32.200,31.700,31.700,32.200,53284
TITC,D,9/2/2024,32.150,31.450,32.100,32.150,19553
TITC,D,9/3/2024,32.300,31.900,32.000,32.100,38143
TITC,D,9/4/2024,32.000,31.400,31.600,32.000,17739
TITC,D,9/5/2024,31.950,31.750,31.900,31.900,14305
TITC,D,9/6/2024,32.150,31.500,31.850,31.750,21699
TITC,D,9/9/2024,32.650,31.850,32.500,31.850,43993
TITC,D,9/10/2024,32.700,32.250,32.250,32.700,22749
TITC,D,9/11/2024,32.700,31.850,32.000,32.500,34360
TITC,D,9/12/2024,32.300,31.500,31.500,32.000,25255
TITC,D,9/13/2024,31.900,31.650,31.700,31.750,16246
TITC,D,9/16/2024,32.200,31.700,32.100,31.700,15618
TITC,D,9/17/2024,32.950,32.100,32.950,32.100,27712
TITC,D,9/18/2024,32.950,32.250,32.500,32.950,16344
TITC,D,9/19/2024,32.950,32.400,32.950,32.500,36704
TITC,D,9/20/2024,33.000,32.400,33.000,32.900,84179
TITC,D,9/23/2024,33.000,32.550,32.750,33.000,26791
TITC,D,9/24/2024,33.550,32.700,33.550,32.750,41566
TITC,D,9/25/2024,34.150,33.300,34.050,33.750,44606
TITC,D,9/26/2024,35.650,34.100,35.000,34.100,117527
TITC,D,9/27/2024,35.800,34.950,35.400,35.000,121509
TITC,D,9/30/2024,35.800,34.950,35.700,34.950,19915
TITC,D,10/1/2024,35.800,35.400,35.400,35.600,34375
TITC,D,10/2/2024,35.400,34.750,34.950,35.400,38272
TITC,D,10/3/2024,34.750,34.000,34.050,34.650,16658
TITC,D,10/4/2024,34.900,34.050,34.900,34.050,24509
TITC,D,10/7/2024,34.900,33.750,34.000,34.900,40940
TITC,D,10/8/2024,33.950,33.500,33.550,33.950,25458
TITC,D,10/9/2024,33.750,32.950,33.200,33.600,111897
TITC,D,10/10/2024,33.700,32.900,33.000,33.200,20794
TITC,D,10/11/2024,33.400,32.600,32.750,32.800,34070
TITC,D,10/14/2024,33.150,32.350,32.450,32.900,33232
TITC,D,10/15/2024,32.900,32.250,32.650,32.450,53683
TITC,D,10/16/2024,32.950,32.450,32.950,32.650,16702
TITC,D,10/17/2024,33.900,33.100,33.700,33.100,27728
TITC,D,10/18/2024,34.050,33.250,33.400,33.700,19249
TITC,D,10/21/2024,33.450,32.600,33.250,33.450,18610
TITC,D,10/22/2024,33.150,32.600,33.000,32.950,82983
TITC,D,10/23/2024,33.100,32.250,32.350,33.100,41271
TITC,D,10/24/2024,32.750,32.150,32.400,32.300,19702
TITC,D,10/25/2024,32.500,31.850,32.150,32.250,63236
TITC,D,10/29/2024,33.000,32.000,32.750,32.050,43315
TITC,D,10/30/2024,32.600,31.800,32.250,32.250,77519
TITC,D,10/31/2024,33.150,32.000,32.800,32.000,72432
TITC,D,11/1/2024,32.900,32.400,32.400,32.450,29814
TITC,D,11/4/2024,32.750,32.300,32.750,32.400,27427
TITC,D,11/5/2024,33.200,32.700,33.000,32.900,16914
TITC,D,11/6/2024,34.750,33.350,33.900,33.700,95843
TITC,D,11/7/2024,34.200,33.000,33.000,33.900,61686
TITC,D,11/8/2024,33.550,32.850,32.900,33.150,43968
TITC,D,11/11/2024,33.450,32.900,33.000,32.900,46328
TITC,D,11/12/2024,33.900,32.850,33.450,32.900,46812
TITC,D,11/13/2024,33.950,33.450,33.950,33.450,198801
TITC,D,11/14/2024,35.350,33.950,35.200,33.950,77831
TITC,D,11/15/2024,35.700,35.000,35.050,35.000,71868
TITC,D,11/18/2024,35.150,34.300,34.800,35.000,34970
TITC,D,11/19/2024,35.450,33.950,34.050,34.800,50610
TITC,D,11/20/2024,36.250,34.400,35.550,34.800,244934
TITC,D,11/21/2024,37.600,35.350,37.100,35.550,233578
TITC,D,11/22/2024,38.000,37.000,37.650,37.550,154326
TITC,D,11/25/2024,38.300,37.450,38.000,37.650,97269
TITC,D,11/26/2024,38.950,37.400,38.400,37.500,62582
TITC,D,11/27/2024,38.950,38.100,38.500,38.950,53012
TITC,D,11/28/2024,39.000,38.400,39.000,38.700,47777
TITC,D,11/29/2024,39.300,38.450,38.750,39.000,55317
TITC,D,12/2/2024,39.850,38.650,39.800,38.750,57784
TITC,D,12/3/2024,40.100,39.500,39.600,40.000,119573
TITC,D,12/4/2024,39.800,39.300,39.750,39.600,46006
TITC,D,12/5/2024,40.100,39.500,39.700,39.900,83379
TITC,D,12/6/2024,39.900,39.150,39.550,39.700,37299
TITC,D,12/9/2024,39.550,38.650,39.300,39.150,44143
TITC,D,12/10/2024,39.650,38.650,38.650,39.050,41435
TITC,D,12/11/2024,39.300,38.500,38.700,38.800,49397
TITC,D,12/12/2024,39.350,38.600,39.000,38.700,63305
TITC,D,12/13/2024,39.350,38.600,39.000,39.250,23760
TITC,D,12/16/2024,39.050,38.450,38.900,38.900,13527
TITC,D,12/17/2024,39.750,39.000,39.450,39.200,29372
TITC,D,12/18/2024,39.750,38.950,39.100,39.300,30695
TITC,D,12/19/2024,40.000,38.850,40.000,39.000,47117
TITC,D,12/20/2024,40.000,39.100,39.600,40.000,55553
TITC,D,12/23/2024,40.350,39.500,40.000,39.600,54953
TITC,D,12/27/2024,40.250,39.600,40.150,39.600,24214
TITC,D,12/30/2024,40.150,38.800,39.850,40.150,27117
TITC,D,12/31/2024,40.700,39.650,40.200,39.900,35112
TITC,D,1/2/2025,40.250,39.750,39.800,40.250,31797
TITC,D,1/3/2025,39.800,39.000,39.350,39.750,49541
TITC,D,1/7/2025,39.550,38.600,39.500,39.350,80923
TITC,D,1/8/2025,39.900,39.250,39.700,39.400,51162
TITC,D,1/9/2025,40.250,39.550,39.650,40.150,45571
TITC,D,1/10/2025,40.200,39.600,40.200,39.650,40268
TITC,D,1/13/2025,40.200,39.750,40.100,40.000,50034
TITC,D,1/14/2025,42.500,40.100,41.500,40.100,283742
TITC,D,1/15/2025,42.200,41.200,42.000,41.200,68599
TITC,D,1/16/2025,42.400,41.800,42.200,42.000,50091
TITC,D,1/17/2025,42.600,42.000,42.300,42.200,124857
TITC,D,1/20/2025,43.050,42.200,43.050,42.550,68560
TITC,D,1/21/2025,44.500,42.950,44.500,43.000,89696
TITC,D,1/22/2025,45.650,44.450,45.500,44.500,240836
TITC,D,1/23/2025,45.700,44.450,45.300,45.500,129967
TITC,D,1/24/2025,45.600,45.050,45.300,45.350,105483
TITC,D,1/27/2025,45.300,44.500,45.000,45.300,96876
TITC,D,1/28/2025,44.800,43.500,43.500,44.650,211952
TITC,D,1/29/2025,44.500,43.100,43.650,43.450,124390
TITC,D,1/30/2025,44.000,43.000,43.900,44.000,147418
TITC,D,1/31/2025,45.700,43.900,45.700,43.900,104071
TITC,D,2/3/2025,45.300,43.000,43.000,45.000,114610
TITC,D,2/4/2025,43.750,42.850,43.300,43.000,100039
TITC,D,2/5/2025,43.400,42.400,43.400,43.000,67969
TITC,D,2/6/2025,44.900,42.800,44.900,43.450,152138
TITC,D,2/7/2025,45.750,44.500,45.750,44.900,281198
TITC,D,2/10/2025,45.800,45.000,45.000,45.750,118863
TITC,D,2/11/2025,45.050,42.800,43.150,44.800,165048
TITC,D,2/12/2025,43.000,42.200,42.600,42.850,348075
TITC,D,2/13/2025,43.300,42.750,43.100,42.950,161465
TITC,D,2/14/2025,43.650,42.650,43.000,43.500,76834
TITC,D,2/17/2025,43.250,42.550,42.700,43.000,52083
TITC,D,2/18/2025,42.850,41.750,41.950,42.850,116301
TITC,D,2/19/2025,42.750,41.900,42.000,42.000,172104
TITC,D,2/20/2025,42.100,41.700,42.000,42.000,98977
TITC,D,2/21/2025,42.100,41.150,41.650,41.700,162729
TITC,D,2/24/2025,41.550,40.500,40.950,41.450,142394
TITC,D,2/25/2025,41.650,40.350,41.550,40.500,113493
TITC,D,2/26/2025,41.700,40.600,41.250,41.700,115044
TITC,D,2/27/2025,41.250,40.600,40.600,41.250,47404
TITC,D,2/28/2025,40.950,39.400,40.100,40.950,163672
TITC,D,3/4/2025,40.300,39.500,39.950,39.500,94586
TITC,D,3/5/2025,40.550,39.800,40.150,40.000,82273
TITC,D,3/6/2025,40.400,39.950,40.300,40.400,61140
TITC,D,3/7/2025,40.850,40.050,40.600,40.050,86088
TITC,D,3/10/2025,40.600,39.800,40.000,40.600,113423
TITC,D,3/11/2025,39.950,39.500,39.500,39.700,74597
TITC,D,3/12/2025,40.950,39.200,40.750,39.500,122390
TITC,D,3/13/2025,40.800,40.050,40.500,40.800,99683
TITC,D,3/14/2025,41.200,40.050,41.200,40.050,71931
TITC,D,3/17/2025,41.400,40.750,41.050,41.200,25541
TITC,D,3/18/2025,41.600,40.950,41.200,41.100,152790
TITC,D,3/19/2025,41.550,40.650,41.500,41.200,93354
TITC,D,3/20/2025,41.750,41.000,41.050,41.350,29316
TITC,D,3/21/2025,41.350,40.900,41.350,41.100,206833
TITC,D,3/24/2025,41.900,41.400,41.500,41.400,81730
TITC,D,3/26/2025,43.100,41.500,42.300,41.750,202571
TITC,D,3/27/2025,43.950,41.500,43.950,41.950,205203
TITC,D,3/28/2025,43.950,43.000,43.250,43.950,309409
TITC,D,3/31/2025,42.500,41.050,42.500,42.250,217608
TITC,D,4/1/2025,42.400,41.900,42.350,42.400,105940
TITC,D,4/2/2025,42.900,41.950,42.700,42.350,54691
TITC,D,4/3/2025,42.250,41.350,41.350,42.250,100766
TITC,D,4/4/2025,40.700,38.700,39.500,40.200,167160
TITC,D,4/7/2025,38.200,35.600,37.350,37.500,172519
TITC,D,4/8/2025,39.300,37.550,39.200,38.200,120673
TITC,D,4/9/2025,38.150,36.350,36.850,38.050,136906
TITC,D,4/10/2025,40.000,38.000,38.500,40.000,163987
TITC,D,4/11/2025,38.450,37.250,38.100,38.350,86351
TITC,D,4/14/2025,40.700,38.400,40.700,38.900,64902
TITC,D,4/15/2025,40.800,40.050,40.300,40.500,60683
TITC,D,4/16/2025,41.200,39.600,40.800,40.050,88967
TITC,D,4/17/2025,40.800,39.950,40.550,40.800,47751
TITC,D,4/22/2025,41.000,39.550,40.200,39.800,80818
TITC,D,4/23/2025,41.400,40.500,41.000,40.650,198439
TITC,D,4/24/2025,41.400,40.650,41.150,41.000,78989
TITC,D,4/25/2025,41.350,40.800,41.000,41.150,110168
TITC,D,4/28/2025,41.000,40.600,40.800,40.900,44636
TITC,D,4/29/2025,40.850,40.250,40.750,40.400,50099
TITC,D,4/30/2025,41.050,40.400,40.750,40.700,93754
TITC,D,5/2/2025,41.400,40.100,40.100,41.000,76530
TITC,D,5/5/2025,40.450,40.050,40.150,40.200,86872
TITC,D,5/6/2025,40.900,40.100,40.600,40.150,157755
TITC,D,5/7/2025,40.950,40.200,40.650,40.200,210794
TITC,D,5/8/2025,40.750,39.900,40.150,40.250,404935
TITC,D,5/9/2025,40.200,39.800,40.000,40.000,105857
TITC,D,5/12/2025,40.800,40.200,40.700,40.650,129935
TITC,D,5/13/2025,42.100,40.550,41.950,40.550,236286
TITC,D,5/14/2025,41.800,41.200,41.750,41.400,123113
TITC,D,5/15/2025,41.950,41.300,41.550,41.500,55527
TITC,D,5/16/2025,42.250,41.300,41.800,41.500,103292
TITC,D,5/19/2025,41.800,41.300,41.550,41.800,59605
TITC,D,5/20/2025,42.150,41.600,41.950,41.800,96435
TITC,D,5/21/2025,42.000,41.050,41.550,42.000,89392
TITC,D,5/22/2025,41.450,40.700,40.700,41.200,99848
TITC,D,5/23/2025,40.850,39.650,39.900,40.700,147476
TITC,D,5/26/2025,40.800,40.350,40.550,40.350,64135
TITC,D,5/27/2025,42.050,40.600,41.650,40.800,133491
TITC,D,5/28/2025,42.300,41.700,41.850,42.300,97368
TITC,D,5/29/2025,41.750,40.450,40.550,41.750,147725
TITC,D,5/30/2025,41.150,40.000,40.000,40.400,155017
TITC,D,6/2/2025,40.250,39.250,39.350,39.850,113397
TITC,D,6/3/2025,39.700,39.150,39.650,39.350,102271
TITC,D,6/4/2025,40.400,39.350,39.650,39.650,124377
TITC,D,6/5/2025,40.250,39.550,40.000,39.900,96714
TITC,D,6/6/2025,40.300,39.750,39.950,40.050,64529
TITC,D,6/10/2025,40.800,39.900,40.700,40.000,119664
TITC,D,6/11/2025,40.800,40.150,40.250,40.700,126260
TITC,D,6/12/2025,40.600,40.000,40.500,40.150,107379
TITC,D,6/13/2025,40.000,39.550,39.650,39.650,163302
TITC,D,6/16/2025,40.000,39.250,39.250,39.650,201570
TITC,D,6/17/2025,39.200,38.850,38.900,39.200,148651
TITC,D,6/18/2025,39.150,38.050,38.100,38.900,169705
TITC,D,6/19/2025,38.700,37.850,37.900,38.100,81133
TITC,D,6/20/2025,38.550,37.900,37.900,38.400,235315
TITC,D,6/23/2025,39.000,37.600,38.850,37.850,108648
TITC,D,6/24/2025,40.100,39.100,39.300,39.800,277364
TITC,D,6/25/2025,40.200,39.600,39.750,39.950,223507
TITC,D,6/26/2025,41.000,39.750,40.500,39.750,352497
TITC,D,6/27/2025,41.400,40.800,41.000,40.850,338795
TITC,D,6/30/2025,38.500,37.900,38.400,38.350,298189
TITC,D,7/1/2025,38.550,37.900,37.950,38.500,205011
TITC,D,7/2/2025,38.350,37.900,38.000,37.900,123386
TITC,D,7/3/2025,38.250,37.600,37.650,38.250,107397
TITC,D,7/4/2025,37.850,37.500,37.600,37.750,73855
TITC,D,7/7/2025,37.900,37.000,37.700,37.850,107753
TITC,D,7/8/2025,38.950,37.650,38.450,37.700,214762
TITC,D,7/9/2025,38.550,38.100,38.450,38.450,131149
TITC,D,7/10/2025,38.500,38.100,38.300,38.350,55046
TITC,D,7/11/2025,38.300,38.000,38.200,38.100,76270
TITC,D,7/14/2025,38.250,37.700,38.000,37.700,33572
TITC,D,7/15/2025,38.000,37.500,37.650,38.000,105561
TITC,D,7/16/2025,37.650,37.000,37.000,37.650,141661
TITC,D,7/17/2025,37.900,37.000,37.650,37.000,121894
TITC,D,7/18/2025,38.200,37.700,38.150,37.800,100152
TITC,D,7/21/2025,38.100,37.750,38.000,38.000,75719
TITC,D,7/22/2025,37.850,37.000,37.000,37.700,115220
TITC,D,7/23/2025,37.800,37.100,37.700,37.200,197013
TITC,D,7/24/2025,37.800,37.100,37.100,37.800,57149
TITC,D,7/25/2025,37.200,36.850,36.950,37.000,51349
TITC,D,7/28/2025,37.350,36.050,36.100,37.100,120953
TITC,D,7/29/2025,36.400,36.000,36.100,36.100,60112
TITC,D,7/30/2025,36.300,35.400,35.500,36.000,169992
TITC,D,7/31/2025,36.950,35.700,36.350,35.700,204177
TITC,D,8/1/2025,36.800,35.950,35.950,36.600,158185
TITC,D,8/4/2025,36.300,35.800,36.300,36.200,72568
TITC,D,8/5/2025,37.000,36.050,37.000,36.300,99024
TITC,D,8/6/2025,37.150,36.350,36.800,37.000,73710
TITC,D,8/7/2025,37.350,36.600,37.350,36.800,88206
TITC,D,8/8/2025,38.000,37.000,38.000,37.350,81452
TITC,D,8/11/2025,38.300,37.850,38.300,38.000,68192
TITC,D,8/12/2025,38.600,38.050,38.450,38.300,142323
TITC,D,8/13/2025,39.700,38.600,39.600,38.700,219610
TITC,D,8/14/2025,39.600,39.100,39.250,39.600,77732
TITC,D,8/18/2025,39.050,37.550,37.600,39.050,154935
TITC,D,8/19/2025,38.500,37.600,37.900,37.600,115595
TITC,D,8/20/2025,38.200,37.650,38.000,37.950,89745
TITC,D,8/21/2025,38.300,37.750,37.900,38.000,75397
TITC,D,8/22/2025,38.200,37.700,38.150,37.900,44293
TITC,D,8/25/2025,38.500,38.050,38.350,38.350,47504
TITC,D,8/26/2025,38.350,37.750,38.000,38.350,128085
TITC,D,8/27/2025,38.100,37.700,38.000,38.000,37685
TITC,D,8/28/2025,38.200,37.600,37.600,38.000,45358
TITC,D,8/29/2025,37.950,37.100,37.100,37.550,58843
TITC,D,9/1/2025,37.400,36.950,37.150,37.100,46591
TITC,D,9/2/2025,37.300,36.000,36.300,37.150,90253
TITC,D,9/3/2025,37.050,36.100,37.050,36.100,51332
TITC,D,9/4/2025,37.100,36.650,36.900,37.100,36037
TITC,D,9/5/2025,37.050,36.250,36.300,36.900,60069
TITC,D,9/8/2025,36.700,36.100,36.700,36.300,39419
TITC,D,9/9/2025,36.900,36.150,36.150,36.700,47388
TITC,D,9/10/2025,36.400,36.100,36.200,36.100,36366
TITC,D,9/11/2025,37.000,36.200,36.850,36.200,215463
TITC,D,9/12/2025,37.400,36.800,37.150,36.850,160013
TITC,D,9/15/2025,37.500,36.700,36.750,37.000,97471
TITC,D,9/16/2025,37.100,36.700,36.700,36.950,43368
TITC,D,9/17/2025,36.900,36.200,36.450,36.500,67422
TITC,D,9/18/2025,36.600,36.000,36.200,36.300,105071
TITC,D,9/19/2025,36.300,35.900,35.900,36.200,129258
TITC,D,9/22/2025,35.900,35.500,35.600,35.700,84838
TITC,D,9/23/2025,36.050,35.600,35.800,35.900,114258
TITC,D,9/24/2025,35.800,35.300,35.300,35.800,77895
TITC,D,9/25/2025,35.300,34.600,34.600,35.200,103329
TITC,D,9/26/2025,34.950,34.600,34.800,34.600,87747
TITC,D,9/29/2025,35.200,34.700,34.800,34.800,67869
TITC,D,9/30/2025,34.800,34.200,34.800,34.700,78440
TITC,D,10/1/2025,34.850,34.500,34.550,34.550,80019
TITC,D,10/2/2025,35.900,34.600,35.900,34.650,147810
TITC,D,10/3/2025,36.700,35.800,36.600,35.900,108377
TITC,D,10/6/2025,36.700,36.100,36.550,36.450,50225
TITC,D,10/7/2025,37.000,35.700,36.950,36.500,109668
TITC,D,10/8/2025,37.300,36.350,37.200,36.950,89396
TITC,D,10/9/2025,37.400,36.800,36.800,37.300,42051
TITC,D,10/10/2025,37.000,36.650,37.000,36.950,37203
TITC,D,10/13/2025,37.200,36.600,36.700,37.000,68692
TITC,D,10/14/2025,36.850,36.200,36.800,36.550,74889
TITC,D,10/15/2025,37.000,36.600,36.700,36.750,69541
TITC,D,10/16/2025,36.800,35.950,36.800,36.700,126656
TITC,D,10/17/2025,36.750,36.100,36.600,36.350,151976
TITC,D,10/20/2025,38.050,36.600,38.050,36.600,181777
TITC,D,10/21/2025,39.150,38.100,38.900,38.150,180216
TITC,D,10/22/2025,39.100,38.800,38.900,39.000,86766
TITC,D,10/23/2025,39.200,38.300,39.200,39.000,122529
TITC,D,10/24/2025,39.550,39.150,39.250,39.300,84778
TITC,D,10/27/2025,39.950,39.200,39.550,39.250,99962
TITC,D,10/29/2025,40.150,39.400,40.100,39.600,88900
TITC,D,10/30/2025,40.350,38.950,39.300,40.100,81689
TITC,D,10/31/2025,39.300,38.550,38.900,39.250,87444
TITC,D,11/3/2025,39.200,38.700,39.050,38.900,82604
TITC,D,11/4/2025,38.850,38.200,38.850,38.850,53008
TITC,D,11/5/2025,39.300,38.500,39.300,38.850,37749
TITC,D,11/6/2025,40.750,38.950,40.750,39.300,189494
TITC,D,11/7/2025,40.900,39.550,39.950,40.900,132285
TITC,D,11/10/2025,40.800,40.000,40.600,40.100,63567
TITC,D,11/11/2025,42.100,40.750,42.100,40.950,300875
TITC,D,11/12/2025,42.500,41.950,42.450,42.200,124907
TITC,D,11/13/2025,43.350,42.450,43.350,42.450,169513
TITC,D,11/14/2025,43.900,42.150,43.900,42.400,150147
TITC,D,11/17/2025,44.450,43.600,43.850,44.250,120003
TITC,D,11/18/2025,43.450,42.700,42.950,43.100,103832
TITC,D,11/19/2025,43.300,42.300,43.250,43.000,84510
TITC,D,11/20/2025,44.000,42.800,43.600,43.500,59942
TITC,D,11/21/2025,43.550,42.450,43.550,43.000,59755
TITC,D,11/24/2025,44.500,43.650,44.500,44.000,134796
TITC,D,11/25/2025,45.600,44.150,45.050,44.750,126508
TITC,D,11/26/2025,45.600,44.750,45.600,45.050,80706
TITC,D,11/27/2025,45.900,45.250,45.750,45.650,46409
TITC,D,11/28/2025,46.150,45.450,45.450,45.750,96192
TITC,D,12/1/2025,45.450,44.450,45.200,45.450,77813
TITC,D,12/2/2025,45.300,44.700,45.300,45.000,38569
TITC,D,12/3/2025,45.500,44.950,45.100,45.300,72305
TITC,D,12/4/2025,45.250,44.600,44.950,44.850,21242
TITC,D,12/5/2025,45.000,44.450,44.800,44.950,34263
TITC,D,12/8/2025,45.500,44.450,45.500,44.550,57567
TITC,D,12/9/2025,45.450,44.650,45.000,45.250,54532
TITC,D,12/10/2025,45.000,43.900,44.900,45.000,60547
TITC,D,12/11/2025,45.900,44.950,45.900,45.000,106807
TITC,D,12/12/2025,46.150,45.450,45.900,45.900,47441
TITC,D,12/15/2025,46.750,45.600,46.750,45.900,76512
TITC,D,12/16/2025,47.450,46.150,47.450,46.250,126314
TITC,D,12/17/2025,48.600,46.950,48.100,47.450,190238
TITC,D,12/18/2025,49.500,47.650,49.350,47.700,259716
TITC,D,12/19/2025,50.100,48.950,49.650,49.000,213353
TITC,D,12/22/2025,50.500,49.550,50.400,49.650,127025
TITC,D,12/23/2025,51.300,50.500,50.900,51.000,115573
TITC,D,12/29/2025,52.500,50.400,52.300,50.400,119305
TITC,D,12/30/2025,53.500,52.100,53.200,52.300,170779
TITC,D,12/31/2025,53.600,52.500,52.500,53.300,73649
TITC,D,1/2/2026,54.100,52.600,53.800,53.100,109233
TITC,D,1/5/2026,54.000,53.000,54.000,53.300,149394
TITC,D,1/7/2026,54.200,53.500,53.700,53.500,88665
TITC,D,1/8/2026,53.900,52.900,53.200,53.400,112018
TITC,D,1/9/2026,55.100,53.500,54.300,53.500,189173
TITC,D,1/12/2026,54.700,54.000,54.400,54.300,71915
TITC,D,1/13/2026,55.200,54.200,55.100,54.400,262463
TITC,D,1/14/2026,55.800,54.700,55.100,55.100,190574
TITC,D,1/15/2026,55.300,54.500,55.100,54.500,114544
TITC,D,1/16/2026,55.100,53.800,54.700,54.900,150927
TITC,D,1/19/2026,55.000,53.900,54.900,53.900,94075
TITC,D,1/20/2026,54.500,53.800,54.400,54.400,97163
TITC,D,1/21/2026,54.500,53.300,54.000,54.000,186963
TITC,D,1/22/2026,55.600,54.000,55.600,54.000,82349
TITC,D,1/23/2026,55.900,54.800,55.400,55.900,63137
TITC,D,1/26/2026,57.300,54.800,57.200,54.800,151826
TITC,D,1/27/2026,57.600,56.900,57.500,56.900,178352
TITC,D,1/28/2026,58.400,57.200,58.000,57.300,137418
TITC,D,1/29/2026,59.000,58.000,58.800,58.200,201561
TITC,D,1/30/2026,59.000,56.600,56.700,59.000,105051
TITC,D,2/2/2026,57.400,55.800,56.900,56.200,71845
TITC,D,2/3/2026,57.200,56.400,56.800,56.400,83469
TITC,D,2/4/2026,56.800,54.500,54.600,56.800,184184
TITC,D,2/5/2026,54.800,54.000,54.700,54.500,125260
TITC,D,2/6/2026,55.400,54.000,54.700,54.700,105912
TITC,D,2/9/2026,55.900,54.600,55.500,54.900,92721
TITC,D,2/10/2026,56.200,55.200,56.200,55.500,86282
TITC,D,2/11/2026,57.200,55.200,56.700,56.400,137047
TITC,D,2/12/2026,58.300,56.600,57.700,56.700,144785
TITC,D,2/13/2026,57.000,52.400,52.400,57.000,276948
TITC,D,2/16/2026,55.300,53.400,54.600,53.400,127034
TITC,D,2/17/2026,55.000,52.500,52.600,54.600,218535
TITC,D,2/18/2026,54.000,52.500,52.800,52.600,89026
TITC,D,2/19/2026,53.400,52.100,52.400,52.800,90876
TITC,D,2/20/2026,53.200,51.800,53.200,52.400,100426
TITC,D,2/24/2026,54.500,52.800,53.900,53.800,70012
TITC,D,2/25/2026,54.400,52.900,54.000,54.400,88201
TITC,D,2/26/2026,55.200,53.100,53.300,54.000,188234
TITC,D,2/27/2026,53.900,52.500,52.500,53.500,211679
TITC,D,3/2/2026,52.600,49.900,51.500,49.900,111474
TITC,D,3/3/2026,51.000,48.050,48.600,51.000,171917
TITC,D,3/4/2026,50.000,48.600,49.000,48.600,98611
TITC,D,3/5/2026,49.900,47.900,48.950,49.000,82266
TITC,D,3/6/2026,49.050,46.150,46.500,48.650,132583
TITC,D,3/9/2026,45.450,43.850,45.100,44.300,145533
TITC,D,3/10/2026,47.200,46.200,46.350,46.600,83759
TITC,D,3/11/2026,46.600,45.550,45.900,46.400,103853
TITC,D,3/12/2026,45.900,44.800,45.000,45.900,89143
TITC,D,3/13/2026,45.000,44.100,44.500,45.000,114873
TITC,D,3/16/2026,44.550,42.700,43.800,44.500,193386
TITC,D,3/17/2026,45.350,43.500,45.250,43.900,110779
TITC,D,3/18/2026,46.550,44.750,45.200,45.700,91881
TITC,D,3/19/2026,44.450,43.250,44.000,44.000,124845
TITC,D,3/20/2026,45.100,44.100,44.850,44.300,138208
TITC,D,3/23/2026,45.800,42.600,45.250,43.500,134013
TITC,D,3/24/2026,45.550,44.350,45.500,45.250,81363
TITC,D,3/26/2026,45.850,44.750,45.350,45.500,138927
TITC,D,3/27/2026,45.350,43.250,43.500,45.350,66162
TITC,D,3/30/2026,43.850,42.600,43.850,43.000,58127
TITC,D,3/31/2026,45.100,43.800,45.000,44.100,53217
TITC,D,4/1/2026,48.100,45.950,47.600,45.950,164048
TITC,D,4/2/2026,47.400,45.850,46.900,47.100,113443
TITC,D,4/7/2026,47.400,45.700,46.260,46.000,88966
TITC,D,4/8/2026,49.800,48.260,49.240,49.620,117476
TITC,D,4/9/2026,49.000,48.060,48.620,49.000,57959
TITC,D,4/14/2026,50.300,48.160,48.900,48.620,104523
TITC,D,4/15/2026,49.000,48.000,48.000,48.900,57442
TITC,D,4/16/2026,48.240,47.540,47.600,47.740,61497
TITC,D,4/17/2026,48.820,46.820,47.700,47.600,191868
TITC,D,4/20/2026,47.380,46.200,46.240,47.020,53341
TITC,D,4/21/2026,46.840,45.900,46.840,46.140,61296
TITC,D,4/22/2026,46.960,45.860,46.180,46.960,43772
TITC,D,4/23/2026,47.000,45.800,46.920,45.800,39364
TITC,D,4/24/2026,46.920,46.100,46.420,46.920,41923
TITC,D,4/27/2026,46.840,46.000,46.400,46.420,35555
TITC,D,4/28/2026,46.440,45.680,45.680,46.300,25260
TITC,D,4/29/2026,46.200,45.420,46.200,46.200,19013
TITC,D,4/30/2026,46.840,45.740,45.740,46.000,61045
TITC,D,5/4/2026,46.420,45.520,46.000,45.520,28067
TITC,D,5/5/2026,46.220,45.260,46.040,45.800,56488
TITC,D,5/6/2026,49.560,46.040,49.560,46.040,150230
TITC,D,5/7/2026,52.350,49.740,50.900,49.900,101980
TITC,D,5/8/2026,51.200,50.000,50.750,50.900,57336
TITC,D,5/11/2026,50.400,49.600,49.780,50.300,55962
TITC,D,5/12/2026,49.900,48.840,49.040,49.900,24980
TITC,D,5/13/2026,49.240,48.140,48.140,49.040,43941
TITC,D,5/14/2026,49.200,48.140,49.200,48.140,22813
TITC,D,5/15/2026,49.100,47.760,47.760,48.720,77792
TITC,D,5/18/2026,47.680,46.860,47.680,47.300,31304
TITC,D,5/19/2026,47.800,46.040,46.240,47.380,80931
TITC,D,5/20/2026,47.120,46.060,46.920,46.080,40882
TITC,D,5/21/2026,47.640,46.900,47.000,46.920,58842
TITC,D,5/22/2026,47.600,47.100,47.220,47.200,41216
TITC,D,5/25/2026,48.300,47.880,48.200,48.000,80194
TITC,D,5/26/2026,48.380,48.020,48.300,48.300,85790
TITC,D,5/27/2026,49.620,48.380,49.460,48.700,137629
TITC,D,5/28/2026,49.560,48.920,49.500,49.560,91088
TITC,D,5/29/2026,51.100,49.580,51.000,49.600,168857
TITC,D,6/2/2026,51.100,49.740,49.920,51.000,71145
TITC,D,6/3/2026,50.000,49.420,50.000,49.900,55079
TITC,D,6/4/2026,50.300,49.300,49.300,50.000,53023
TITC,D,6/5/2026,50.050,49.100,49.600,49.200,44321
TITC,D,6/8/2026,49.240,48.500,48.840,48.800,53117
TITC,D,6/9/2026,50.050,48.540,49.700,49.000,89893
TITC,D,6/10/2026,49.300,48.640,48.720,49.300,93615
TITC,D,6/11/2026,50.800,48.620,50.800,48.620,79318
TITC,D,6/12/2026,53.350,51.750,52.700,52.000,122813