"Open","High","Low","Close","Volume","Date","Emiten"
234,234,234,234,19300,"2018-07-06","TCPI"
292,292,292,292,217600,"2018-07-09","TCPI"
364,364,364,364,8548900,"2018-07-10","TCPI"
454,454,404,454,21565300,"2018-07-11","TCPI"
468,565,440,560,14124700,"2018-07-12","TCPI"
580,700,550,700,16770800,"2018-07-13","TCPI"
700,875,690,875,10362000,"2018-07-16","TCPI"
875,1090,800,1090,19873800,"2018-07-17","TCPI"
1100,1355,1090,1290,9564800,"2018-07-18","TCPI"
1315,1500,1100,1270,16619600,"2018-07-19","TCPI"
1270,1400,1180,1380,9049500,"2018-07-20","TCPI"
1385,1670,1300,1650,12990700,"2018-07-23","TCPI"
1650,1650,1650,1650,0,"2018-07-24","TCPI"
1655,2000,1640,1795,10076100,"2018-07-25","TCPI"
1805,1980,1795,1910,3845300,"2018-07-26","TCPI"
1945,2280,1850,2210,11368100,"2018-07-27","TCPI"
2230,2700,2230,2500,12246900,"2018-07-30","TCPI"
2550,2730,2030,2570,9515700,"2018-07-31","TCPI"
2600,3210,2550,3210,27565800,"2018-08-01","TCPI"
3260,4010,3230,4010,12570100,"2018-08-02","TCPI"
4150,4780,3400,4010,15858700,"2018-08-03","TCPI"
4050,4400,3500,4330,20766000,"2018-08-06","TCPI"
4330,4330,4330,4330,0,"2018-08-07","TCPI"
4330,4330,4330,4330,0,"2018-08-08","TCPI"
4330,4330,4330,4330,0,"2018-08-09","TCPI"
4330,4330,4330,4330,0,"2018-08-10","TCPI"
4330,4330,4330,4330,0,"2018-08-13","TCPI"
4330,4330,4330,4330,0,"2018-08-14","TCPI"
4330,4330,4330,4330,0,"2018-08-15","TCPI"
4330,4330,4330,4330,0,"2018-08-16","TCPI"
4330,4330,4330,4330,0,"2018-08-17","TCPI"
4330,4330,4330,4330,0,"2018-08-20","TCPI"
4330,4330,4330,4330,0,"2018-08-21","TCPI"
4330,4330,4330,4330,0,"2018-08-22","TCPI"
4400,4400,3250,3250,12012700,"2018-08-23","TCPI"
3250,3250,2500,2660,7844700,"2018-08-24","TCPI"
2660,3000,2510,2850,2927600,"2018-08-27","TCPI"
2900,3560,2900,3560,9638100,"2018-08-28","TCPI"
3650,3740,3200,3240,4854700,"2018-08-29","TCPI"
3280,3470,2780,3440,8990600,"2018-08-30","TCPI"
3400,4100,3160,4000,8569800,"2018-08-31","TCPI"
4010,4280,3750,4110,5280300,"2018-09-03","TCPI"
4110,4190,3800,3820,4538000,"2018-09-04","TCPI"
3820,3850,3270,3580,4658600,"2018-09-05","TCPI"
3570,3990,3450,3660,4822900,"2018-09-06","TCPI"
3690,3760,3470,3470,4442100,"2018-09-07","TCPI"
3470,3470,3140,3250,6082900,"2018-09-10","TCPI"
3250,3250,3250,3250,0,"2018-09-11","TCPI"
3250,3830,3200,3540,3368400,"2018-09-12","TCPI"
3540,3760,3370,3400,5336700,"2018-09-13","TCPI"
3400,3520,3300,3330,5434000,"2018-09-14","TCPI"
3350,3350,3060,3100,4816000,"2018-09-17","TCPI"
3100,3300,2990,3020,7649500,"2018-09-18","TCPI"
3040,3550,3030,3480,14389400,"2018-09-19","TCPI"
3500,3620,3280,3280,16075300,"2018-09-20","TCPI"
3280,3490,3240,3250,14326400,"2018-09-21","TCPI"
3310,3320,3090,3130,16008300,"2018-09-24","TCPI"
3140,3200,3080,3100,25109200,"2018-09-25","TCPI"
3190,3190,3100,3130,21529900,"2018-09-26","TCPI"
3130,3250,3100,3170,16782100,"2018-09-27","TCPI"
3130,3210,3130,3200,17730600,"2018-09-28","TCPI"
3200,3250,3170,3180,18186000,"2018-10-01","TCPI"
3180,3250,3120,3130,26004700,"2018-10-02","TCPI"
3180,3190,3130,3160,18767000,"2018-10-03","TCPI"
3190,3230,3150,3160,10650600,"2018-10-04","TCPI"
3160,3160,3100,3110,13402400,"2018-10-05","TCPI"
3110,3510,3050,3460,13413100,"2018-10-08","TCPI"
3460,3700,3310,3630,21111300,"2018-10-09","TCPI"
3700,3840,3650,3710,13081900,"2018-10-10","TCPI"
3620,3820,3430,3610,12724800,"2018-10-11","TCPI"
3650,3790,3630,3790,12445100,"2018-10-12","TCPI"
3790,3890,3760,3800,12116500,"2018-10-15","TCPI"
3800,3970,3500,3930,11480000,"2018-10-16","TCPI"
3930,4350,3930,4300,14678800,"2018-10-17","TCPI"
4270,4290,4180,4180,13579100,"2018-10-18","TCPI"
4150,4350,4100,4350,11305900,"2018-10-19","TCPI"
4370,4950,4370,4700,10495000,"2018-10-22","TCPI"
4680,4950,4520,4560,11377400,"2018-10-23","TCPI"
4560,4700,4450,4510,5983000,"2018-10-24","TCPI"
4510,4840,4360,4780,7507100,"2018-10-25","TCPI"
4800,5500,4800,5200,16861300,"2018-10-26","TCPI"
5200,6100,5150,5800,11618700,"2018-10-29","TCPI"
5900,6250,4800,5300,4037500,"2018-10-30","TCPI"
5300,6100,5300,5750,13026500,"2018-10-31","TCPI"
5750,6425,5750,6000,9670300,"2018-11-01","TCPI"
6150,6850,5900,6350,10076200,"2018-11-02","TCPI"
6425,6700,5975,6300,3001700,"2018-11-05","TCPI"
6325,6550,5825,5900,7293200,"2018-11-06","TCPI"
6000,6200,5600,5700,6899900,"2018-11-07","TCPI"
5750,5825,5225,5250,3508500,"2018-11-08","TCPI"
5275,6300,4820,6300,8717800,"2018-11-09","TCPI"
6250,7550,6250,7550,12168100,"2018-11-12","TCPI"
7650,9025,7650,8925,10351200,"2018-11-13","TCPI"
8925,8925,8925,8925,0,"2018-11-14","TCPI"
8925,8925,8925,8925,0,"2018-11-15","TCPI"
8925,8925,8925,8925,0,"2018-11-16","TCPI"
8925,8925,8925,8925,0,"2018-11-19","TCPI"
8925,8925,8925,8925,0,"2018-11-20","TCPI"
8925,8925,8925,8925,0,"2018-11-21","TCPI"
8925,8925,8925,8925,0,"2018-11-22","TCPI"
8925,8925,8925,8925,0,"2018-11-23","TCPI"
8925,8925,8925,8925,0,"2018-11-26","TCPI"
8925,8925,8925,8925,0,"2018-11-27","TCPI"
8925,8925,8925,8925,0,"2018-11-28","TCPI"
8925,8925,8925,8925,0,"2018-11-29","TCPI"
8925,8925,8925,8925,0,"2018-11-30","TCPI"
8925,8925,8925,8925,0,"2018-12-03","TCPI"
8925,8925,8925,8925,0,"2018-12-04","TCPI"
8925,8925,8925,8925,0,"2018-12-05","TCPI"
8925,8925,8925,8925,0,"2018-12-06","TCPI"
8925,8925,8925,8925,0,"2018-12-07","TCPI"
8925,8925,8925,8925,0,"2018-12-10","TCPI"
8925,8925,8925,8925,0,"2018-12-11","TCPI"
8925,8925,8925,8925,0,"2018-12-12","TCPI"
8925,8925,8925,8925,0,"2018-12-13","TCPI"
8925,8925,8925,8925,0,"2018-12-14","TCPI"
8925,8925,8925,8925,0,"2018-12-17","TCPI"
8925,8925,8925,8925,0,"2018-12-18","TCPI"
8925,8925,8925,8925,0,"2018-12-19","TCPI"
8925,8925,8925,8925,0,"2018-12-20","TCPI"
8925,8925,8925,8925,0,"2018-12-21","TCPI"
8925,8925,8925,8925,0,"2018-12-24","TCPI"
8925,8925,8925,8925,0,"2018-12-25","TCPI"
8925,8925,8925,8925,0,"2018-12-26","TCPI"
8925,8925,8925,8925,0,"2018-12-27","TCPI"
8925,8925,8925,8925,0,"2018-12-28","TCPI"
8925,8925,8925,8925,0,"2018-12-31","TCPI"
8925,8925,8925,8925,0,"2019-01-01","TCPI"
8925,8925,8925,8925,0,"2019-01-02","TCPI"
8925,8925,8925,8925,0,"2019-01-03","TCPI"
8925,8925,8925,8925,0,"2019-01-04","TCPI"
8925,8925,8925,8925,0,"2019-01-07","TCPI"
8925,8925,8925,8925,0,"2019-01-08","TCPI"
8925,8925,8925,8925,0,"2019-01-09","TCPI"
8925,8925,8925,8925,0,"2019-01-10","TCPI"
8925,8925,8925,8925,0,"2019-01-11","TCPI"
8925,8925,8925,8925,0,"2019-01-14","TCPI"
8925,8925,8925,8925,0,"2019-01-15","TCPI"
8925,8925,8925,8925,0,"2019-01-16","TCPI"
8925,8925,8925,8925,0,"2019-01-17","TCPI"
8925,8925,8925,8925,0,"2019-01-18","TCPI"
8925,8925,8925,8925,0,"2019-01-21","TCPI"
8925,8925,8925,8925,0,"2019-01-22","TCPI"
8925,8925,8925,8925,0,"2019-01-23","TCPI"
8925,8925,8925,8925,0,"2019-01-24","TCPI"
8925,8925,8925,8925,0,"2019-01-25","TCPI"
8925,8925,8925,8925,0,"2019-01-28","TCPI"
8925,8925,8925,8925,0,"2019-01-29","TCPI"
8925,8925,8925,8925,0,"2019-01-30","TCPI"
8925,8925,8925,8925,0,"2019-01-31","TCPI"
8925,8925,8925,8925,0,"2019-02-01","TCPI"
8925,8925,8925,8925,0,"2019-02-04","TCPI"
8925,8925,8925,8925,0,"2019-02-05","TCPI"
8925,8925,8925,8925,0,"2019-02-06","TCPI"
8925,8925,8925,8925,0,"2019-02-07","TCPI"
8925,8925,8925,8925,0,"2019-02-08","TCPI"
8925,8925,8925,8925,0,"2019-02-11","TCPI"
8925,8925,8925,8925,0,"2019-02-12","TCPI"
8925,8925,8925,8925,0,"2019-02-13","TCPI"
8925,8925,8925,8925,0,"2019-02-14","TCPI"
8925,8925,8925,8925,0,"2019-02-15","TCPI"
8925,8925,8925,8925,0,"2019-02-18","TCPI"
8925,8925,8925,8925,0,"2019-02-19","TCPI"
8925,8925,8925,8925,0,"2019-02-20","TCPI"
8925,8925,8925,8925,0,"2019-02-21","TCPI"
8925,8925,8925,8925,0,"2019-02-22","TCPI"
8925,8925,8925,8925,0,"2019-02-25","TCPI"
8925,8925,8925,8925,0,"2019-02-26","TCPI"
8925,8925,8925,8925,0,"2019-02-27","TCPI"
8925,8925,8925,8925,0,"2019-02-28","TCPI"
8925,8925,8925,8925,0,"2019-03-01","TCPI"
8925,8925,8925,8925,0,"2019-03-04","TCPI"
8925,8925,8925,8925,0,"2019-03-05","TCPI"
8925,8925,8925,8925,0,"2019-03-06","TCPI"
8925,8925,8925,8925,0,"2019-03-07","TCPI"
8800,8800,7150,7150,57200,"2019-03-08","TCPI"
6700,6700,5725,5725,15700,"2019-03-11","TCPI"
4800,6000,4580,5550,2113300,"2019-03-12","TCPI"
6150,6600,4980,5225,2835900,"2019-03-13","TCPI"
5000,5425,4480,4930,2465300,"2019-03-14","TCPI"
4990,5500,4710,5450,1854900,"2019-03-15","TCPI"
5250,5450,5025,5325,1329600,"2019-03-18","TCPI"
5200,5300,5000,5050,173100,"2019-03-19","TCPI"
4880,5100,4600,4610,2594900,"2019-03-20","TCPI"
4550,4560,4040,4300,568700,"2019-03-21","TCPI"
4350,4370,4200,4280,70300,"2019-03-22","TCPI"
4420,4440,4010,4030,716600,"2019-03-25","TCPI"
4030,4070,3530,3800,1344200,"2019-03-26","TCPI"
3740,3740,3410,3420,174000,"2019-03-27","TCPI"
3490,3570,3270,3510,93200,"2019-03-28","TCPI"
3540,4160,3450,3880,1878200,"2019-03-29","TCPI"
3700,4130,3690,3920,2152700,"2019-04-01","TCPI"
4060,4150,3830,3880,2058200,"2019-04-02","TCPI"
3880,3880,3880,3880,0,"2019-04-03","TCPI"
3900,4010,3700,3750,4239700,"2019-04-04","TCPI"
3710,3720,3300,3580,6025300,"2019-04-05","TCPI"
3500,3550,3400,3440,26300,"2019-04-08","TCPI"
3450,3510,3320,3470,57400,"2019-04-09","TCPI"
3460,3460,3350,3450,25900,"2019-04-10","TCPI"
3530,4370,3530,4360,2465600,"2019-04-11","TCPI"
4510,5200,4500,4600,2219400,"2019-04-12","TCPI"
4550,4890,4180,4790,1191700,"2019-04-15","TCPI"
4790,4830,4630,4650,111800,"2019-04-16","TCPI"
4650,4650,4650,4650,0,"2019-04-17","TCPI"
4630,5375,4440,5050,1719000,"2019-04-18","TCPI"
5050,5050,5050,5050,0,"2019-04-19","TCPI"
5100,5425,4650,4800,440900,"2019-04-22","TCPI"
4800,5025,4610,4890,2640600,"2019-04-23","TCPI"
4900,5000,4840,4920,425000,"2019-04-24","TCPI"
5000,5000,4800,4820,745400,"2019-04-25","TCPI"
4800,5075,4790,4980,457800,"2019-04-26","TCPI"
5075,5250,4980,5250,1119700,"2019-04-29","TCPI"
5250,5700,5200,5650,689200,"2019-04-30","TCPI"
5650,5650,5650,5650,0,"2019-05-01","TCPI"
5700,5775,5375,5775,1201200,"2019-05-02","TCPI"
5775,5875,5400,5550,931900,"2019-05-03","TCPI"
5550,6100,5475,6000,2450600,"2019-05-06","TCPI"
6000,6350,5825,5975,4154000,"2019-05-07","TCPI"
5950,6075,5825,6000,1512700,"2019-05-08","TCPI"
6000,6050,5950,5975,428600,"2019-05-09","TCPI"
6050,6275,5825,5975,3343900,"2019-05-10","TCPI"
5975,6025,5900,5900,859500,"2019-05-13","TCPI"
5900,5900,5550,5800,3078700,"2019-05-14","TCPI"
6000,6000,5750,5750,68200,"2019-05-15","TCPI"
5750,5900,5350,5700,117000,"2019-05-16","TCPI"
5525,5875,5525,5850,374100,"2019-05-17","TCPI"
5900,6200,5700,6075,161200,"2019-05-20","TCPI"
6075,6250,6000,6000,696400,"2019-05-21","TCPI"
6050,7050,5900,6275,856800,"2019-05-22","TCPI"
6350,6600,6350,6350,191700,"2019-05-23","TCPI"
6375,6550,6075,6250,774100,"2019-05-24","TCPI"
6250,6600,6225,6400,760300,"2019-05-27","TCPI"
6450,6525,6025,6200,922000,"2019-05-28","TCPI"
6175,6250,6050,6050,215300,"2019-05-29","TCPI"
6050,6050,6050,6050,0,"2019-05-30","TCPI"
6100,6350,6100,6100,4772300,"2019-05-31","TCPI"
6100,6100,6100,6100,0,"2019-06-03","TCPI"
6100,6100,6100,6100,0,"2019-06-04","TCPI"
6100,6100,6100,6100,0,"2019-06-05","TCPI"
6100,6100,6100,6100,0,"2019-06-06","TCPI"
6100,6100,6100,6100,0,"2019-06-07","TCPI"
6050,6225,6050,6100,3222900,"2019-06-10","TCPI"
6100,6125,6050,6100,4432000,"2019-06-11","TCPI"
6150,6150,6000,6000,2856500,"2019-06-12","TCPI"
6000,6150,5700,5975,6788800,"2019-06-13","TCPI"
6100,6100,6000,6075,5630700,"2019-06-14","TCPI"
6100,7250,6075,6375,6930100,"2019-06-17","TCPI"
6450,7000,6375,6400,6449900,"2019-06-18","TCPI"
NA,NA,NA,NA,NA,"2019-06-19","TCPI"
6800,7450,6800,7000,1453400,"2019-06-20","TCPI"
7100,7400,6800,6900,3717200,"2019-06-21","TCPI"
6900,7200,6900,7050,4375900,"2019-06-24","TCPI"
7050,7250,6900,7050,4724800,"2019-06-25","TCPI"
7100,7200,6975,6975,2992100,"2019-06-26","TCPI"
6925,7150,6800,7000,3051100,"2019-06-27","TCPI"
7000,7200,6875,6925,2451600,"2019-06-28","TCPI"
6950,6950,6575,6675,3540600,"2019-07-01","TCPI"
6675,6825,6400,6600,3281800,"2019-07-02","TCPI"
6675,6675,6400,6475,4106400,"2019-07-03","TCPI"
6500,7000,6475,6525,5474400,"2019-07-04","TCPI"
6575,6625,6325,6525,2659100,"2019-07-05","TCPI"
6550,6550,6400,6425,3393000,"2019-07-08","TCPI"
6500,6500,6425,6425,2535200,"2019-07-09","TCPI"
6500,6775,6500,6675,3630300,"2019-07-10","TCPI"
6750,7250,6700,7100,6473600,"2019-07-11","TCPI"
7200,7400,6875,6875,5745900,"2019-07-12","TCPI"
6950,7150,6800,7000,6937600,"2019-07-15","TCPI"
7025,7025,6675,6900,4251600,"2019-07-16","TCPI"
7000,7000,6725,6750,4961900,"2019-07-17","TCPI"
6750,6900,6200,6600,4841000,"2019-07-18","TCPI"
6700,6700,6400,6500,1807100,"2019-07-19","TCPI"
6525,6550,6250,6250,3900600,"2019-07-22","TCPI"
6250,6325,5850,5875,2999900,"2019-07-23","TCPI"
5875,6000,5600,5850,3249900,"2019-07-24","TCPI"
5875,6150,5875,6125,3022400,"2019-07-25","TCPI"
6150,6200,5625,5700,3865800,"2019-07-26","TCPI"
5700,5925,5500,5800,5285000,"2019-07-29","TCPI"
5850,6475,5850,6450,4397400,"2019-07-30","TCPI"
6525,6750,6275,6400,5500500,"2019-07-31","TCPI"
6325,6550,6325,6525,3816400,"2019-08-01","TCPI"
6525,6525,6325,6425,4244000,"2019-08-02","TCPI"
6300,6300,6000,6100,4072900,"2019-08-05","TCPI"
6000,6175,5650,6175,4397300,"2019-08-06","TCPI"
6150,6500,6150,6325,3712600,"2019-08-07","TCPI"
6350,6600,6350,6450,4086300,"2019-08-08","TCPI"
6450,6575,6450,6475,4455500,"2019-08-09","TCPI"
6500,6550,6275,6300,3355400,"2019-08-12","TCPI"
6300,6300,6000,6275,5347000,"2019-08-13","TCPI"
6275,6575,6275,6350,5431700,"2019-08-14","TCPI"
6100,6400,6025,6325,6164000,"2019-08-15","TCPI"
6200,7025,6200,6700,7675300,"2019-08-16","TCPI"
6725,7550,6550,7050,6335200,"2019-08-19","TCPI"
7125,7350,6900,7100,8058700,"2019-08-20","TCPI"
7000,7325,6725,7150,2555200,"2019-08-21","TCPI"
7150,7825,7100,7150,4613400,"2019-08-22","TCPI"
7150,7400,6700,7200,6976900,"2019-08-23","TCPI"
7200,7675,7100,7200,7116100,"2019-08-26","TCPI"
7200,7450,7200,7300,6346800,"2019-08-27","TCPI"
7300,7400,7250,7350,9109200,"2019-08-28","TCPI"
7350,8050,7325,7325,12600700,"2019-08-29","TCPI"
7350,7650,7125,7350,10079900,"2019-08-30","TCPI"
7350,7550,7350,7475,11320100,"2019-09-02","TCPI"
7500,8250,7450,7475,10887600,"2019-09-03","TCPI"
7375,7900,7200,7600,10759100,"2019-09-04","TCPI"
7675,7825,7650,7650,9868500,"2019-09-05","TCPI"
7650,7750,7450,7625,7603200,"2019-09-06","TCPI"
7500,7825,7500,7625,7584200,"2019-09-09","TCPI"
7625,8700,7150,7700,10627500,"2019-09-10","TCPI"
7700,8175,7500,8050,8316200,"2019-09-11","TCPI"
8050,8600,8050,8050,8604300,"2019-09-12","TCPI"
8050,8225,7800,7900,9226500,"2019-09-13","TCPI"
7900,7900,7325,7350,9926500,"2019-09-16","TCPI"
7350,7950,7350,7825,15463700,"2019-09-17","TCPI"
7850,8450,7850,8025,18691500,"2019-09-18","TCPI"
8125,8650,8100,8200,26523200,"2019-09-19","TCPI"
8300,8550,8025,8300,31893500,"2019-09-20","TCPI"
8300,8600,7950,7975,29565300,"2019-09-23","TCPI"
7975,8200,7525,8125,30909600,"2019-09-24","TCPI"
8125,8450,8125,8150,30084000,"2019-09-25","TCPI"
8150,8450,7850,8075,25132800,"2019-09-26","TCPI"
8200,8250,7800,7800,18872100,"2019-09-27","TCPI"
7800,7900,6950,7300,15343300,"2019-09-30","TCPI"
7300,7300,6025,6500,15246500,"2019-10-01","TCPI"
6500,7100,6225,6950,28433900,"2019-10-02","TCPI"
6950,7100,6325,6325,34472000,"2019-10-03","TCPI"
6325,6325,5800,6125,30214100,"2019-10-04","TCPI"
6150,6350,6025,6200,35699400,"2019-10-07","TCPI"
6250,6425,6000,6125,26731000,"2019-10-08","TCPI"
6125,6175,5850,5950,34737200,"2019-10-09","TCPI"
5950,6400,5825,6400,41021400,"2019-10-10","TCPI"
6450,6850,6400,6825,30718700,"2019-10-11","TCPI"
6925,6950,6100,6700,34541200,"2019-10-14","TCPI"
6575,6725,6225,6400,17312100,"2019-10-15","TCPI"
6400,6400,5925,6175,20902400,"2019-10-16","TCPI"
6150,6300,6100,6125,17091400,"2019-10-17","TCPI"
6150,6250,6000,6125,10497800,"2019-10-18","TCPI"
6125,6175,6075,6125,16814000,"2019-10-21","TCPI"
6125,6175,6075,6125,14992600,"2019-10-22","TCPI"
6150,6150,6050,6075,12108000,"2019-10-23","TCPI"
6100,6225,6075,6225,11022500,"2019-10-24","TCPI"
6225,6300,5675,5750,10636500,"2019-10-25","TCPI"
5775,5800,5500,5625,10858700,"2019-10-28","TCPI"
5625,5750,5575,5675,10718600,"2019-10-29","TCPI"
5675,5700,5350,5700,9057600,"2019-10-30","TCPI"
5700,5700,5200,5375,9905200,"2019-10-31","TCPI"
5375,5525,5150,5500,10150800,"2019-11-01","TCPI"
5500,5575,5350,5350,10732100,"2019-11-04","TCPI"
5300,5325,5100,5100,5410400,"2019-11-05","TCPI"
5100,5150,4730,4800,5022600,"2019-11-06","TCPI"
4800,5125,4800,4830,5739400,"2019-11-07","TCPI"
4820,4820,4400,4720,5727200,"2019-11-08","TCPI"
4710,4710,4500,4500,5135000,"2019-11-11","TCPI"
4510,4900,4510,4610,5521000,"2019-11-12","TCPI"
4610,4680,4480,4650,5593200,"2019-11-13","TCPI"
4650,4780,4450,4490,5584800,"2019-11-14","TCPI"
4500,4780,4280,4780,10183600,"2019-11-15","TCPI"
4790,5175,4700,5175,10005600,"2019-11-18","TCPI"
5200,5550,4810,5100,10135400,"2019-11-19","TCPI"
5125,5150,4940,5075,10029300,"2019-11-20","TCPI"
5075,5150,4950,5075,10042500,"2019-11-21","TCPI"
5200,5375,5025,5300,10052500,"2019-11-22","TCPI"
5400,5400,5100,5200,10018200,"2019-11-25","TCPI"
5225,5400,5175,5400,10064700,"2019-11-26","TCPI"
5425,5875,5425,5600,8256400,"2019-11-27","TCPI"
5675,5800,5400,5500,9201400,"2019-11-28","TCPI"
5500,5675,5000,5575,8665300,"2019-11-29","TCPI"
5575,5850,5575,5850,12068600,"2019-12-02","TCPI"
5875,6000,5600,5875,9827900,"2019-12-03","TCPI"
5900,5900,5300,5700,9239500,"2019-12-04","TCPI"
5700,6200,5700,6150,10219000,"2019-12-05","TCPI"
6150,6200,5625,5700,8911000,"2019-12-06","TCPI"
5700,5700,5400,5500,10646600,"2019-12-09","TCPI"
5500,5750,5500,5725,8094000,"2019-12-10","TCPI"
5775,5825,5675,5725,8074500,"2019-12-11","TCPI"
5725,6200,5625,6175,10243600,"2019-12-12","TCPI"
6200,6375,6125,6200,8186700,"2019-12-13","TCPI"
6250,6425,6125,6250,8020400,"2019-12-16","TCPI"
6250,6325,5825,5975,8404800,"2019-12-17","TCPI"
5975,6100,5700,5750,8868000,"2019-12-18","TCPI"
5775,5925,5550,5550,8333200,"2019-12-19","TCPI"
5625,5875,5525,5825,8700500,"2019-12-20","TCPI"
5825,6075,5750,6025,9230900,"2019-12-23","TCPI"
6050,6125,5900,6050,12969300,"2019-12-26","TCPI"
6025,6600,6000,6550,11638200,"2019-12-27","TCPI"
6550,6875,6550,6625,13015400,"2019-12-30","TCPI"
6625,6950,6275,6775,8780100,"2020-01-02","TCPI"
6800,7050,6800,6900,11616500,"2020-01-03","TCPI"
6925,6950,6650,6825,8135000,"2020-01-06","TCPI"
6850,7100,6850,6850,8230400,"2020-01-07","TCPI"
6800,6925,6750,6800,7133200,"2020-01-08","TCPI"
6800,7050,6800,6900,6240200,"2020-01-09","TCPI"
6975,7025,6900,6900,5507200,"2020-01-10","TCPI"
6900,7000,6825,6850,6513400,"2020-01-13","TCPI"
6875,7025,6850,6900,5176500,"2020-01-14","TCPI"
6900,7000,6750,6750,6513200,"2020-01-15","TCPI"
6775,6900,6550,6625,5951000,"2020-01-16","TCPI"
6650,6950,6550,6850,5350300,"2020-01-17","TCPI"
6875,6900,6700,6700,7036000,"2020-01-20","TCPI"
6725,6925,6675,6750,7009800,"2020-01-21","TCPI"
6775,6825,6675,6700,7140600,"2020-01-22","TCPI"
6725,6875,6625,6875,7006100,"2020-01-23","TCPI"
6850,7000,6800,7000,6175400,"2020-01-24","TCPI"
7075,7200,6350,6500,6463100,"2020-01-27","TCPI"
6500,6500,6200,6325,6441600,"2020-01-28","TCPI"
6325,6325,5750,5825,5544300,"2020-01-29","TCPI"
5825,6225,5750,6175,5988800,"2020-01-30","TCPI"
6175,6250,6050,6150,5251800,"2020-01-31","TCPI"
6000,6350,6000,6100,6763400,"2020-02-03","TCPI"
6150,6400,6150,6300,5037900,"2020-02-04","TCPI"
6350,6500,6250,6300,6600900,"2020-02-05","TCPI"
6325,6450,6325,6375,5206000,"2020-02-06","TCPI"
6400,6525,6400,6525,6057100,"2020-02-07","TCPI"
6525,6525,6400,6475,6141900,"2020-02-10","TCPI"
6575,6625,6550,6550,6242400,"2020-02-11","TCPI"
6600,6650,6425,6525,5889600,"2020-02-12","TCPI"
6550,6625,6050,6450,6674900,"2020-02-13","TCPI"
6475,6525,6275,6450,5335300,"2020-02-14","TCPI"
6500,6675,6475,6675,6910300,"2020-02-17","TCPI"
6700,6975,6675,6975,5896500,"2020-02-18","TCPI"
7000,7225,6975,7200,6921000,"2020-02-19","TCPI"
7250,7350,7125,7125,5665500,"2020-02-20","TCPI"
7125,7225,7050,7100,6288900,"2020-02-21","TCPI"
7100,7200,6900,7100,6322100,"2020-02-24","TCPI"
7000,7675,6975,7300,6205000,"2020-02-25","TCPI"
7200,7275,6725,7100,6877600,"2020-02-26","TCPI"
7075,7125,6550,6550,6448300,"2020-02-27","TCPI"
6500,6650,6200,6550,5800000,"2020-02-28","TCPI"
6550,6725,6275,6300,7402500,"2020-03-02","TCPI"
6300,6450,6250,6350,6496900,"2020-03-03","TCPI"
6325,6675,6300,6450,7685600,"2020-03-04","TCPI"
6500,6675,6225,6225,6198800,"2020-03-05","TCPI"
6225,6225,5900,5925,7450200,"2020-03-06","TCPI"
5925,5925,5450,5500,6651200,"2020-03-09","TCPI"
5500,5800,5450,5550,8949100,"2020-03-10","TCPI"
5700,5800,5300,5300,7487300,"2020-03-11","TCPI"
5350,5400,5050,5275,9102100,"2020-03-12","TCPI"
5300,5325,4980,5125,8462300,"2020-03-13","TCPI"
5150,5175,4800,4840,8639700,"2020-03-16","TCPI"
4840,4840,4530,4530,8686400,"2020-03-17","TCPI"
4560,4740,4220,4740,9220800,"2020-03-18","TCPI"
4700,5225,4600,4870,9144200,"2020-03-19","TCPI"
5000,5200,4890,5200,10150200,"2020-03-20","TCPI"
5300,5300,4840,4840,7681600,"2020-03-23","TCPI"
4900,5000,4510,4520,9252500,"2020-03-24","TCPI"
4520,5150,4450,4990,9058700,"2020-03-26","TCPI"
5200,5375,5000,5000,8278900,"2020-03-27","TCPI"
5000,5000,4700,4840,8269100,"2020-03-30","TCPI"
4930,5175,4830,4840,8413700,"2020-03-31","TCPI"
4840,4920,4690,4720,9716800,"2020-04-01","TCPI"
4700,5100,4680,4800,10781100,"2020-04-02","TCPI"
4820,5000,4810,4830,10393600,"2020-04-03","TCPI"
4840,5050,4840,4990,10189400,"2020-04-06","TCPI"
5000,5150,4990,5075,9106700,"2020-04-07","TCPI"
5025,5200,4720,4850,9122700,"2020-04-08","TCPI"
4850,4850,4520,4520,9455000,"2020-04-09","TCPI"
4500,4570,4210,4210,10225000,"2020-04-13","TCPI"
4220,4420,3960,4370,11450700,"2020-04-14","TCPI"
4430,4810,4400,4670,10913000,"2020-04-15","TCPI"
4660,4780,4570,4670,8915100,"2020-04-16","TCPI"
4670,4770,4620,4680,10719900,"2020-04-17","TCPI"
4660,4710,4390,4590,9268000,"2020-04-20","TCPI"
4600,4980,4330,4690,11670500,"2020-04-21","TCPI"
4710,4730,4450,4550,9992000,"2020-04-22","TCPI"
4600,4680,4560,4660,10317800,"2020-04-23","TCPI"
4650,4950,4630,4800,9481600,"2020-04-24","TCPI"
4810,5100,4800,4920,9802400,"2020-04-27","TCPI"
4920,5000,4650,4690,9416400,"2020-04-28","TCPI"
4700,4700,4370,4430,11545900,"2020-04-29","TCPI"
4420,4550,4400,4470,10601400,"2020-04-30","TCPI"
4470,4470,4240,4270,10858300,"2020-05-04","TCPI"
4290,4320,4230,4300,11260700,"2020-05-05","TCPI"
4310,4440,4300,4420,11639100,"2020-05-06","TCPI"
4430,4750,4420,4750,11333500,"2020-05-08","TCPI"
4800,5150,4750,5000,11259500,"2020-05-11","TCPI"
5050,5175,4700,4800,10341800,"2020-05-12","TCPI"
4800,5025,4720,5000,11347200,"2020-05-13","TCPI"
5025,5150,4890,4980,10300000,"2020-05-14","TCPI"
5000,5000,4640,4850,10686100,"2020-05-15","TCPI"
4840,4870,4520,4580,9715600,"2020-05-18","TCPI"
4610,4900,4510,4870,10979900,"2020-05-19","TCPI"
4880,5000,4750,4840,9670200,"2020-05-20","TCPI"
4870,4990,4700,4990,10450800,"2020-05-26","TCPI"
5000,5050,4850,4950,9588700,"2020-05-27","TCPI"
4970,5100,4920,5100,8317700,"2020-05-28","TCPI"
5150,5200,4870,5200,8849900,"2020-05-29","TCPI"
5200,5300,4980,5025,9964400,"2020-06-02","TCPI"
5125,5125,4910,5125,9435600,"2020-06-03","TCPI"
5175,5175,4940,5025,10890800,"2020-06-04","TCPI"
5125,5125,4970,5050,9481900,"2020-06-05","TCPI"
5125,5125,5025,5025,11389700,"2020-06-08","TCPI"
5125,5125,4940,4970,11356500,"2020-06-09","TCPI"
4970,4980,4630,4630,12023800,"2020-06-10","TCPI"
4640,4800,4350,4700,11572300,"2020-06-11","TCPI"
4700,4700,4400,4670,12776000,"2020-06-12","TCPI"
4660,4690,4370,4390,12472400,"2020-06-15","TCPI"
4410,4760,4400,4650,12739500,"2020-06-16","TCPI"
4700,4980,4690,4820,12688600,"2020-06-17","TCPI"
4830,4930,4830,4840,11713100,"2020-06-18","TCPI"
4830,5000,4820,5000,10971600,"2020-06-19","TCPI"
5050,5125,5000,5050,11007300,"2020-06-22","TCPI"
5125,5200,5050,5200,10430200,"2020-06-23","TCPI"
5250,5450,5250,5425,10358400,"2020-06-24","TCPI"
5375,5400,5300,5350,10077000,"2020-06-25","TCPI"
5400,5400,5000,5350,21278000,"2020-06-26","TCPI"
5350,5350,4980,4990,13779900,"2020-06-29","TCPI"
4990,5000,4650,4650,11690800,"2020-06-30","TCPI"
4660,4660,4330,4330,11632000,"2020-07-01","TCPI"
4350,4470,4230,4340,10248900,"2020-07-02","TCPI"
4330,4390,4140,4150,11564900,"2020-07-03","TCPI"
4170,4250,4130,4150,10272900,"2020-07-06","TCPI"
4150,4200,4040,4050,10333600,"2020-07-07","TCPI"
4020,4140,4020,4130,10190800,"2020-07-08","TCPI"
4130,4160,3940,3970,10537400,"2020-07-09","TCPI"
3940,4000,3700,3740,12894200,"2020-07-10","TCPI"
3740,3760,3480,3480,13794800,"2020-07-13","TCPI"
3480,3480,3240,3240,10688800,"2020-07-14","TCPI"
3240,3400,3020,3400,13650900,"2020-07-15","TCPI"
3450,3770,3420,3770,19743700,"2020-07-16","TCPI"
3800,4060,3510,4010,22965300,"2020-07-17","TCPI"
4030,4060,3800,3860,13891500,"2020-07-20","TCPI"
3880,4060,3780,4060,13320200,"2020-07-21","TCPI"
4060,4090,3900,3990,12944900,"2020-07-22","TCPI"
4020,4120,3900,4110,13907400,"2020-07-23","TCPI"
4130,4130,4000,4080,12220600,"2020-07-24","TCPI"
4070,4120,4000,4100,13144000,"2020-07-27","TCPI"
4120,4130,4040,4050,10099000,"2020-07-28","TCPI"
4060,4070,3930,3950,12333500,"2020-07-29","TCPI"
3960,3960,3850,3910,11098000,"2020-07-30","TCPI"
3900,3910,3650,3840,13829800,"2020-08-03","TCPI"
3860,4020,3830,4010,13521700,"2020-08-04","TCPI"
4000,4150,3990,4150,11834800,"2020-08-05","TCPI"
4170,4290,4160,4230,11112300,"2020-08-06","TCPI"
4230,4250,4100,4180,10964800,"2020-08-07","TCPI"
4190,4200,4170,4180,10365200,"2020-08-10","TCPI"
4210,4220,4180,4210,10360700,"2020-08-11","TCPI"
4200,4270,4180,4180,10195900,"2020-08-12","TCPI"
4190,4220,4170,4190,9855200,"2020-08-13","TCPI"
4210,4210,4160,4160,9177200,"2020-08-14","TCPI"
4150,4200,4150,4180,10133500,"2020-08-18","TCPI"
4180,4220,4120,4170,10231200,"2020-08-19","TCPI"
4180,4190,3990,4090,11358900,"2020-08-24","TCPI"
4080,4180,4060,4170,10727300,"2020-08-25","TCPI"
4170,4250,4170,4240,10800900,"2020-08-26","TCPI"
4250,4320,4240,4320,11013000,"2020-08-27","TCPI"
4330,4420,4320,4390,10086000,"2020-08-28","TCPI"
4390,4460,4330,4330,10108000,"2020-08-31","TCPI"
4330,4400,4250,4400,10424200,"2020-09-01","TCPI"
4410,4450,4390,4400,9736300,"2020-09-02","TCPI"
4420,4430,4210,4320,10067400,"2020-09-03","TCPI"
4320,4320,4210,4230,9766500,"2020-09-04","TCPI"
4230,4310,4160,4310,10597100,"2020-09-07","TCPI"
4320,4540,4320,4530,10951300,"2020-09-08","TCPI"
4520,4650,4460,4640,10697800,"2020-09-09","TCPI"
4640,4680,4320,4320,8034400,"2020-09-10","TCPI"
4300,4510,4050,4510,9852700,"2020-09-11","TCPI"
4540,4680,4510,4660,9636300,"2020-09-14","TCPI"
4670,4810,4660,4760,9609900,"2020-09-15","TCPI"
4770,4820,4760,4780,9341000,"2020-09-16","TCPI"
4780,4820,4700,4700,9521100,"2020-09-17","TCPI"
4700,5300,4690,5150,10840000,"2020-09-18","TCPI"
5150,5200,4950,5075,7601500,"2020-09-21","TCPI"
5075,5075,4960,4960,6669300,"2020-09-22","TCPI"
4970,5125,4960,5075,10752600,"2020-09-23","TCPI"
4900,5100,4900,4990,8733300,"2020-09-24","TCPI"
5000,5250,4990,5175,11233900,"2020-09-25","TCPI"
5075,5425,5075,5400,8965500,"2020-09-28","TCPI"
5425,5525,5175,5300,8686400,"2020-09-29","TCPI"
5325,5350,5175,5250,8332200,"2020-09-30","TCPI"
5275,5450,5275,5425,8584100,"2020-10-01","TCPI"
5425,5500,5350,5375,8294500,"2020-10-02","TCPI"
5400,5525,5375,5500,8216200,"2020-10-05","TCPI"
5550,5550,5450,5500,8019700,"2020-10-06","TCPI"
5450,5450,5400,5425,8885000,"2020-10-07","TCPI"
5400,5450,5325,5450,9121900,"2020-10-08","TCPI"
5475,5625,5450,5550,9232400,"2020-10-09","TCPI"
5575,5625,5525,5575,8973000,"2020-10-12","TCPI"
5575,5575,5400,5425,9307100,"2020-10-13","TCPI"
5425,5500,5100,5200,9725900,"2020-10-14","TCPI"
5275,5275,5075,5275,9905700,"2020-10-15","TCPI"
5275,5500,5250,5500,9264000,"2020-10-16","TCPI"
5525,5900,5525,5900,10457500,"2020-10-19","TCPI"
5950,6125,5800,5825,8283700,"2020-10-20","TCPI"
5850,6075,5800,6075,8707700,"2020-10-21","TCPI"
6150,6225,5875,6050,8888600,"2020-10-22","TCPI"
6100,6250,6025,6175,9208400,"2020-10-23","TCPI"
6175,6250,6150,6175,7581400,"2020-10-26","TCPI"
6150,6250,6075,6100,8826000,"2020-10-27","TCPI"
6100,6175,6050,6075,9514000,"2020-11-02","TCPI"
6125,6200,6100,6200,9086900,"2020-11-03","TCPI"
6250,6275,6200,6225,9224100,"2020-11-04","TCPI"
6250,6425,6225,6425,8120000,"2020-11-05","TCPI"
6475,6525,6325,6500,8363500,"2020-11-06","TCPI"
6525,6650,6475,6575,9305100,"2020-11-09","TCPI"
6625,6775,6600,6775,7106400,"2020-11-10","TCPI"
6825,6900,6750,6850,8714300,"2020-11-11","TCPI"
6875,6875,6725,6825,7542800,"2020-11-12","TCPI"
6875,6875,6775,6800,8125900,"2020-11-13","TCPI"
6800,6875,6800,6850,7680300,"2020-11-16","TCPI"
6850,6975,6850,6950,8929600,"2020-11-17","TCPI"
6950,7125,6925,7050,8407800,"2020-11-18","TCPI"
7125,7150,7025,7125,7549900,"2020-11-19","TCPI"
7125,7200,7100,7100,6745500,"2020-11-20","TCPI"
7100,7250,7075,7200,8584300,"2020-11-23","TCPI"
7200,7350,7200,7350,6689200,"2020-11-24","TCPI"
7425,7500,7325,7350,8281400,"2020-11-25","TCPI"
7400,7425,7300,7425,7275200,"2020-11-26","TCPI"
7425,7450,7400,7425,6669300,"2020-11-27","TCPI"
7400,7450,7275,7375,7358800,"2020-11-30","TCPI"
7400,7775,7375,7600,6654900,"2020-12-01","TCPI"
7625,7900,7575,7800,7315500,"2020-12-02","TCPI"
7800,7900,7800,7850,5638900,"2020-12-03","TCPI"
7850,7850,7700,7825,6396000,"2020-12-04","TCPI"
7825,7925,7825,7825,6170500,"2020-12-07","TCPI"
7825,7850,7800,7800,6409500,"2020-12-08","TCPI"
7800,8025,7800,7950,6102200,"2020-12-10","TCPI"
7975,7975,7400,7400,7083600,"2020-12-11","TCPI"
6900,7050,6900,7050,6939500,"2020-12-14","TCPI"
7050,7075,6575,6675,9165600,"2020-12-15","TCPI"
6675,6950,6225,6950,8573600,"2020-12-16","TCPI"
7025,7075,6475,6475,9690100,"2020-12-17","TCPI"
6550,6550,6025,6350,7956100,"2020-12-18","TCPI"
6350,6700,6350,6700,10494700,"2020-12-21","TCPI"
6750,6825,6400,6500,8920500,"2020-12-22","TCPI"
6500,6525,6050,6200,10718600,"2020-12-23","TCPI"
6200,6275,6100,6275,9266200,"2020-12-28","TCPI"
6300,7175,6300,6875,11127100,"2020-12-29","TCPI"
6850,7000,6400,7000,8489100,"2020-12-30","TCPI"
6975,7325,6775,7325,10005800,"2021-01-04","TCPI"
7350,7400,6825,7225,8303600,"2021-01-05","TCPI"
7250,7300,7125,7250,8802700,"2021-01-06","TCPI"
7250,7575,7250,7575,8075500,"2021-01-07","TCPI"
7600,7800,7075,7775,9398700,"2021-01-08","TCPI"
7750,7825,7750,7775,7290600,"2021-01-11","TCPI"
7800,7925,7750,7875,8860300,"2021-01-12","TCPI"
7875,8250,7875,8100,7622300,"2021-01-13","TCPI"
8100,8275,8100,8200,7898900,"2021-01-14","TCPI"
8125,8450,8125,8275,7369800,"2021-01-15","TCPI"
8275,8325,8225,8275,7897100,"2021-01-18","TCPI"
8275,9925,8275,8500,8166700,"2021-01-19","TCPI"
8525,8575,7925,8400,8780900,"2021-01-20","TCPI"
8425,8425,7825,8125,6862700,"2021-01-21","TCPI"
8100,8125,7975,7975,6457500,"2021-01-22","TCPI"
8000,8000,7675,7850,9810000,"2021-01-25","TCPI"
7850,7950,7575,7750,7956800,"2021-01-26","TCPI"
7600,7875,7450,7700,9520800,"2021-01-27","TCPI"
7750,7800,7350,7550,8491500,"2021-01-28","TCPI"
7575,7725,7525,7625,8603000,"2021-01-29","TCPI"
7650,7800,7400,7800,8554600,"2021-02-01","TCPI"
7800,7875,7300,7625,8925500,"2021-02-02","TCPI"
7625,7800,7550,7675,9583500,"2021-02-03","TCPI"
7625,7750,7525,7600,8777100,"2021-02-04","TCPI"
7650,7925,7650,7900,11980300,"2021-02-05","TCPI"
7900,8200,7900,8200,10133400,"2021-02-08","TCPI"
8200,8525,8175,8500,8926100,"2021-02-09","TCPI"
8550,8800,8500,8800,9243000,"2021-02-10","TCPI"
8825,8900,8775,8900,10050700,"2021-02-11","TCPI"
8900,9125,8625,9025,10330200,"2021-02-15","TCPI"
9025,9175,8925,8975,9277200,"2021-02-16","TCPI"
8900,9100,8775,8950,10036900,"2021-02-17","TCPI"
8925,9125,8875,8950,8508500,"2021-02-18","TCPI"
8975,9000,8825,8950,12053600,"2021-02-19","TCPI"
8950,9175,8950,9050,12198900,"2021-02-22","TCPI"
9000,9150,9000,9050,12210400,"2021-02-23","TCPI"
9050,9175,8825,9075,11597700,"2021-02-24","TCPI"
9050,9400,9050,9125,11542000,"2021-02-25","TCPI"
9000,9100,8950,8950,11970500,"2021-02-26","TCPI"
8975,9050,8950,8975,12101800,"2021-03-01","TCPI"
9000,9075,8975,9050,10749900,"2021-03-02","TCPI"
9050,9200,9050,9100,11278400,"2021-03-03","TCPI"
9100,9175,8875,8925,11396200,"2021-03-04","TCPI"
8925,8925,8500,8850,11635100,"2021-03-05","TCPI"
8850,9075,8800,8825,11823600,"2021-03-08","TCPI"
8850,8875,8675,8800,12586000,"2021-03-09","TCPI"
8950,9150,8950,8975,14480700,"2021-03-10","TCPI"
8975,9250,8975,9150,14115800,"2021-03-12","TCPI"
9150,9250,9025,9125,15156000,"2021-03-15","TCPI"
9150,9300,9125,9200,16912900,"2021-03-16","TCPI"
9200,9425,9200,9200,17840300,"2021-03-17","TCPI"
9200,9450,9200,9350,23178900,"2021-03-18","TCPI"
9350,9450,9300,9300,13661700,"2021-03-19","TCPI"
9300,9400,9075,9250,12194800,"2021-03-22","TCPI"
9275,9325,8950,8950,9644000,"2021-03-23","TCPI"
8950,8950,8550,8550,12450900,"2021-03-24","TCPI"
8575,8725,8125,8475,9827800,"2021-03-25","TCPI"
8475,8675,8325,8550,8576200,"2021-03-26","TCPI"
8575,8625,8125,8150,5438400,"2021-03-29","TCPI"
8150,8150,7750,7800,5886000,"2021-03-30","TCPI"
7750,8150,7700,7700,4957900,"2021-03-31","TCPI"
7825,8200,7650,7775,5038900,"2021-04-01","TCPI"
7775,7950,7500,7500,5190700,"2021-04-05","TCPI"
7500,7550,7225,7500,7113900,"2021-04-06","TCPI"
7500,8000,7500,8000,6714200,"2021-04-07","TCPI"
8000,8125,7450,7525,7031000,"2021-04-08","TCPI"
7525,7850,7350,7775,9059400,"2021-04-09","TCPI"
7800,7900,7325,7425,7272800,"2021-04-12","TCPI"
7425,7425,6950,7150,7687700,"2021-04-13","TCPI"
7150,7350,7100,7250,7467000,"2021-04-14","TCPI"
7275,7275,7025,7025,7049300,"2021-04-15","TCPI"
7025,7800,7025,7300,7389600,"2021-04-16","TCPI"
7300,7350,7125,7350,7146100,"2021-04-19","TCPI"
7375,7375,6850,6875,7905500,"2021-04-20","TCPI"
6900,6900,6475,6650,8120000,"2021-04-21","TCPI"
6675,6900,6675,6675,8569300,"2021-04-22","TCPI"
6700,6925,6600,6900,8598600,"2021-04-23","TCPI"
6925,7125,6525,6550,11526600,"2021-04-26","TCPI"
6575,6725,6425,6625,9426600,"2021-04-27","TCPI"
6650,6900,6650,6875,8054400,"2021-04-28","TCPI"
6900,7100,6675,6900,9259700,"2021-04-29","TCPI"
6925,7275,6850,7225,8441400,"2021-04-30","TCPI"
7250,7275,6750,7050,10704900,"2021-05-03","TCPI"
7075,7125,6800,7075,9156000,"2021-05-04","TCPI"
7100,7125,6800,7000,8899500,"2021-05-05","TCPI"
7025,7300,7025,7225,8752400,"2021-05-06","TCPI"
7250,7400,7100,7100,9153500,"2021-05-07","TCPI"
7125,7350,7000,7200,9440900,"2021-05-10","TCPI"
7225,7225,6950,7150,9002600,"2021-05-11","TCPI"
7175,7700,7100,7700,15691500,"2021-05-17","TCPI"
7725,7925,7600,7700,14205900,"2021-05-18","TCPI"
7725,7875,7625,7775,15054300,"2021-05-19","TCPI"
7800,8200,7725,8000,11759800,"2021-05-20","TCPI"
8025,8100,7825,7825,9067600,"2021-05-21","TCPI"
7825,8000,7800,7800,9166100,"2021-05-24","TCPI"
7800,8050,7775,8000,9305000,"2021-05-25","TCPI"
8025,8175,8000,8100,21616500,"2021-05-27","TCPI"
8125,8175,8100,8100,10061400,"2021-05-28","TCPI"
8100,8175,8100,8175,7741700,"2021-05-31","TCPI"
8175,8275,8175,8200,9241400,"2021-06-02","TCPI"
8200,8225,8100,8200,8196300,"2021-06-03","TCPI"
8225,8350,8150,8250,9605200,"2021-06-04","TCPI"
8275,8325,8175,8175,8391700,"2021-06-07","TCPI"
8200,8200,7875,8000,7353700,"2021-06-08","TCPI"
8000,8250,7875,8100,9055000,"2021-06-09","TCPI"
8125,8450,8125,8250,10515800,"2021-06-10","TCPI"
8275,8450,8150,8225,10260000,"2021-06-11","TCPI"
8225,8300,8100,8150,10089900,"2021-06-14","TCPI"
8175,8400,8150,8300,10537500,"2021-06-15","TCPI"
8325,8475,8275,8300,8964600,"2021-06-16","TCPI"
8325,8425,8175,8250,9302900,"2021-06-17","TCPI"
8275,8425,8250,8300,10718500,"2021-06-18","TCPI"
8325,8325,8025,8300,7538000,"2021-06-21","TCPI"
8300,8600,8300,8525,10975300,"2021-06-22","TCPI"
8550,8725,8500,8500,9845000,"2021-06-23","TCPI"
8525,8700,8475,8500,8774000,"2021-06-24","TCPI"
8525,8825,8450,8600,10927000,"2021-06-25","TCPI"
8625,8725,8475,8475,8861200,"2021-06-28","TCPI"
8500,8550,8225,8375,7782600,"2021-06-29","TCPI"
8375,8800,8075,8775,12393100,"2021-06-30","TCPI"
8800,9100,8800,8900,9554800,"2021-07-01","TCPI"
8925,9200,8900,8900,12387100,"2021-07-02","TCPI"
8900,9100,8675,8850,7736000,"2021-07-05","TCPI"
8900,8975,8575,8650,7266900,"2021-07-06","TCPI"
8675,8775,8500,8600,8521800,"2021-07-07","TCPI"
8625,8825,8375,8600,7781200,"2021-07-08","TCPI"
8625,8675,8275,8275,7486800,"2021-07-09","TCPI"
8300,8325,8000,8325,6705700,"2021-07-12","TCPI"
8350,8375,7950,8275,7480300,"2021-07-13","TCPI"
8300,8300,8000,8200,6718000,"2021-07-14","TCPI"
8225,8400,7925,8400,6539000,"2021-07-15","TCPI"
8425,8725,8350,8700,7335900,"2021-07-16","TCPI"
8725,8750,8500,8650,7056700,"2021-07-19","TCPI"
8675,8850,8500,8825,7213300,"2021-07-21","TCPI"
8825,9000,8825,8950,8868000,"2021-07-22","TCPI"
8975,9125,8950,9050,7176100,"2021-07-23","TCPI"
9050,9175,9050,9100,7072100,"2021-07-26","TCPI"
9125,9250,8975,9050,7293100,"2021-07-27","TCPI"
8925,9250,8925,9100,7838000,"2021-07-28","TCPI"
9125,9300,9100,9150,7531000,"2021-07-29","TCPI"
9175,9250,8875,9075,6244800,"2021-07-30","TCPI"
9100,9200,8900,9125,7537100,"2021-08-02","TCPI"
9150,9325,9125,9175,7549900,"2021-08-03","TCPI"
9200,9225,8800,8850,7336200,"2021-08-04","TCPI"
8850,8975,8650,8925,7190400,"2021-08-05","TCPI"
8950,8975,8475,8525,6712000,"2021-08-06","TCPI"
8550,8600,8100,8250,6402300,"2021-08-09","TCPI"
8250,8250,7825,8000,6471200,"2021-08-10","TCPI"
8025,8100,7850,7850,6490100,"2021-08-12","TCPI"
7875,8000,7775,7900,5374300,"2021-08-13","TCPI"
7925,7950,7575,7825,6232300,"2021-08-16","TCPI"
7850,7900,7525,7900,7424600,"2021-08-18","TCPI"
7925,7925,7500,7650,5762800,"2021-08-19","TCPI"
7675,7750,7375,7750,3861100,"2021-08-20","TCPI"
7775,8025,7450,8025,5484300,"2021-08-23","TCPI"
8050,8075,7725,8000,6424500,"2021-08-24","TCPI"
8025,8225,7900,8200,6190900,"2021-08-25","TCPI"
8250,8250,8000,8150,5309300,"2021-08-26","TCPI"
8175,8200,7875,8050,5722100,"2021-08-27","TCPI"
8075,8325,8050,8325,6612900,"2021-08-30","TCPI"
8350,8500,8350,8500,6704200,"2021-08-31","TCPI"
8525,8575,8200,8300,6787200,"2021-09-01","TCPI"
8325,8350,8000,8325,6154700,"2021-09-02","TCPI"
8350,8625,8275,8625,6945500,"2021-09-03","TCPI"
8650,8725,8525,8725,6266300,"2021-09-06","TCPI"
8750,8950,8625,8925,6708800,"2021-09-07","TCPI"
8950,9000,8350,8650,8491300,"2021-09-08","TCPI"
8675,8775,8525,8775,5769900,"2021-09-09","TCPI"
8800,8875,8625,8850,6419200,"2021-09-10","TCPI"
8875,8900,8550,8850,6623000,"2021-09-13","TCPI"
8875,9175,8850,9150,6742300,"2021-09-14","TCPI"
9175,9325,9125,9150,6721000,"2021-09-15","TCPI"
9175,9300,9125,9125,6102500,"2021-09-16","TCPI"
9150,9300,9100,9150,7574300,"2021-09-17","TCPI"
9175,9300,9100,9250,6250500,"2021-09-20","TCPI"
9275,9300,9000,9200,7303600,"2021-09-21","TCPI"
9225,9375,9175,9325,8967100,"2021-09-22","TCPI"
9350,9475,9175,9325,8892800,"2021-09-23","TCPI"
9350,9375,9075,9300,9818400,"2021-09-24","TCPI"
9325,9350,9050,9300,11204500,"2021-09-27","TCPI"
9325,9625,9325,9375,11173300,"2021-09-28","TCPI"
9400,9650,9300,9475,10960700,"2021-09-29","TCPI"
9500,9700,9500,9550,12389000,"2021-09-30","TCPI"
9575,9700,9500,9500,12104100,"2021-10-01","TCPI"
9525,9700,9400,9550,11730900,"2021-10-04","TCPI"
9575,9750,9500,9500,12885200,"2021-10-05","TCPI"
9525,9825,9500,9600,12504200,"2021-10-06","TCPI"
9625,9850,9550,9550,13338600,"2021-10-07","TCPI"
9575,9775,9475,9600,14279800,"2021-10-08","TCPI"
9625,9800,9600,9600,14799000,"2021-10-11","TCPI"
9625,9925,9600,9650,18053300,"2021-10-12","TCPI"
9675,9925,9675,9700,18946300,"2021-10-13","TCPI"
9725,9825,9400,9600,19897200,"2021-10-14","TCPI"
9625,9700,9200,9350,21700100,"2021-10-15","TCPI"
9375,9400,8950,9125,22995900,"2021-10-18","TCPI"
9150,9225,9025,9125,24582100,"2021-10-19","TCPI"
9175,9225,8925,9050,25768800,"2021-10-21","TCPI"
9075,9150,8800,8800,22849400,"2021-10-22","TCPI"
8850,9000,8625,8775,22357000,"2021-10-25","TCPI"
8825,9175,8825,8850,23584900,"2021-10-26","TCPI"
8900,9075,8650,8775,23026700,"2021-10-27","TCPI"
8825,8825,8400,8600,22590100,"2021-10-28","TCPI"
8650,8700,8350,8650,20243100,"2021-10-29","TCPI"
8700,8700,8550,8650,22250400,"2021-11-01","TCPI"
8675,8700,8450,8600,20097400,"2021-11-02","TCPI"
8650,8650,8400,8650,20602000,"2021-11-03","TCPI"
8700,8725,8450,8700,19010800,"2021-11-04","TCPI"
8750,8750,8275,8600,17385300,"2021-11-05","TCPI"
8625,8625,8100,8350,19310100,"2021-11-08","TCPI"
8375,8400,8125,8400,16520500,"2021-11-09","TCPI"
8450,8475,8250,8400,16613000,"2021-11-10","TCPI"
8425,8450,8325,8400,18036900,"2021-11-11","TCPI"
8450,8450,8200,8300,11460800,"2021-11-12","TCPI"
8350,8375,8075,8150,12356700,"2021-11-15","TCPI"
8200,8200,7925,8100,11180000,"2021-11-16","TCPI"
8150,8250,7975,8200,11613000,"2021-11-17","TCPI"
8225,8275,8025,8100,11422400,"2021-11-18","TCPI"
8150,8475,8025,8450,11408300,"2021-11-19","TCPI"
8550,8550,8175,8225,8299300,"2021-11-22","TCPI"
8275,8275,7825,8100,10590500,"2021-11-23","TCPI"
8175,8275,7925,8150,7196900,"2021-11-24","TCPI"
8200,8375,7950,8200,9193700,"2021-11-25","TCPI"
8250,8275,7850,8000,8468300,"2021-11-26","TCPI"
8050,8050,7800,7850,7294600,"2021-11-29","TCPI"
7900,8550,7850,8550,12114000,"2021-11-30","TCPI"
8550,8650,8375,8650,7900900,"2021-12-01","TCPI"
8700,8850,8600,8800,6001300,"2021-12-02","TCPI"
8850,9050,8775,9025,7090700,"2021-12-03","TCPI"
9050,9350,9050,9350,8450700,"2021-12-06","TCPI"
9400,9425,8975,9425,5012200,"2021-12-07","TCPI"
9475,9475,9025,9050,7128800,"2021-12-08","TCPI"
9125,9150,8750,8750,6486200,"2021-12-09","TCPI"
8800,9075,8775,9000,5762400,"2021-12-10","TCPI"
9050,9275,9050,9225,3693100,"2021-12-13","TCPI"
9275,9300,9125,9175,5046000,"2021-12-14","TCPI"
9225,9300,9200,9300,4476500,"2021-12-15","TCPI"
9350,9550,9325,9500,5703400,"2021-12-16","TCPI"
9525,9800,9500,9800,5754800,"2021-12-17","TCPI"
9825,9875,9750,9850,3342300,"2021-12-20","TCPI"
9850,10025,9825,9975,4784900,"2021-12-21","TCPI"
9975,10175,9950,10175,3781600,"2021-12-22","TCPI"
10175,10300,10175,10200,13977000,"2021-12-23","TCPI"
10200,10250,10025,10175,13998000,"2021-12-24","TCPI"
10175,10250,9825,10100,10429900,"2021-12-27","TCPI"
10100,10200,9975,10150,5538900,"2021-12-28","TCPI"
10200,10200,10050,10175,1990100,"2021-12-29","TCPI"
10200,10200,9975,10050,2022500,"2021-12-30","TCPI"
10075,10200,10050,10100,4219400,"2022-01-03","TCPI"
10200,10200,10125,10175,5084600,"2022-01-04","TCPI"
10200,10200,9925,10050,5145300,"2022-01-05","TCPI"
10075,10075,9650,9950,5771600,"2022-01-06","TCPI"
9975,10200,9900,10200,6692400,"2022-01-07","TCPI"
10225,10300,10200,10250,5684400,"2022-01-10","TCPI"
10250,10300,10250,10275,5625400,"2022-01-11","TCPI"
10275,10300,10150,10200,6305200,"2022-01-12","TCPI"
10225,10225,10075,10100,6731000,"2022-01-13","TCPI"
10125,10200,9975,10200,7084500,"2022-01-14","TCPI"
10225,10250,10125,10250,6684900,"2022-01-17","TCPI"
10250,10275,10000,10150,7145500,"2022-01-18","TCPI"
10175,10250,10100,10150,6785100,"2022-01-19","TCPI"
10175,10250,10125,10200,7264300,"2022-01-20","TCPI"
10225,10350,10200,10275,7135200,"2022-01-21","TCPI"
10200,10275,10025,10150,6854100,"2022-01-24","TCPI"
10175,10175,9800,9950,7212700,"2022-01-25","TCPI"
9975,10100,9875,10100,7056600,"2022-01-26","TCPI"
10125,10150,10025,10100,7417900,"2022-01-27","TCPI"
10125,10200,10100,10200,6926100,"2022-01-28","TCPI"
10200,10300,10200,10300,7908100,"2022-01-31","TCPI"
10300,10400,10275,10350,7080400,"2022-02-02","TCPI"
10400,10400,10300,10375,6974600,"2022-02-03","TCPI"
10400,10450,10325,10400,6834800,"2022-02-04","TCPI"
10400,10425,10300,10425,6301400,"2022-02-07","TCPI"
10425,10450,10350,10425,6797900,"2022-02-08","TCPI"
10425,10600,10400,10550,7656500,"2022-02-09","TCPI"
10600,10800,10525,10750,5712000,"2022-02-10","TCPI"
10750,10850,10550,10675,5733300,"2022-02-11","TCPI"
10675,10700,10400,10525,5898600,"2022-02-14","TCPI"
10525,10550,10375,10525,6345800,"2022-02-15","TCPI"
10525,10700,10525,10700,7426300,"2022-02-16","TCPI"
10700,10800,10475,10600,6743500,"2022-02-17","TCPI"
10625,10775,10575,10700,6921900,"2022-02-18","TCPI"
10700,10725,10050,10500,6806500,"2022-02-21","TCPI"
10500,10525,10075,10200,5880600,"2022-02-22","TCPI"
10200,10225,9700,9850,5249100,"2022-02-23","TCPI"
9850,9875,9225,9300,3419600,"2022-02-24","TCPI"
9325,9325,8875,9000,4054800,"2022-02-25","TCPI"
9025,9300,9025,9100,6127000,"2022-03-01","TCPI"
9125,9125,8650,8850,5450400,"2022-03-02","TCPI"
8875,8925,8775,8800,4744900,"2022-03-04","TCPI"
8825,8850,8700,8700,4762200,"2022-03-07","TCPI"
8725,8750,8600,8600,4942600,"2022-03-08","TCPI"
8625,9000,8500,9000,6673600,"2022-03-09","TCPI"
9100,9350,8550,9350,6777400,"2022-03-10","TCPI"
9400,9400,8900,9325,6036500,"2022-03-11","TCPI"
9350,9350,8675,9200,4220700,"2022-03-14","TCPI"
9225,9350,8900,9350,5438600,"2022-03-15","TCPI"
9375,9725,9200,9600,6433800,"2022-03-16","TCPI"
9625,9875,9625,9700,7225900,"2022-03-17","TCPI"
9725,9725,9450,9600,6611900,"2022-03-18","TCPI"
9625,9625,9350,9400,6373200,"2022-03-21","TCPI"
9400,9500,9250,9500,6861100,"2022-03-22","TCPI"
9550,10050,9550,9900,6979200,"2022-03-23","TCPI"
9950,10100,9850,10050,7414100,"2022-03-24","TCPI"
10075,10125,9725,9800,6534100,"2022-03-25","TCPI"
9850,9850,9675,9850,6667200,"2022-03-28","TCPI"
9875,9925,9775,9800,5961200,"2022-03-29","TCPI"
9825,9925,9475,9900,7030500,"2022-03-30","TCPI"
9900,10325,9875,10300,7731000,"2022-03-31","TCPI"
10300,11000,10300,10800,7719700,"2022-04-01","TCPI"
10800,11025,10200,10300,3864700,"2022-04-04","TCPI"
10325,10950,10175,10700,6263400,"2022-04-05","TCPI"
10725,10900,10550,10650,4595900,"2022-04-06","TCPI"
10675,10825,10550,10550,7181700,"2022-04-07","TCPI"
10575,10800,10350,10675,9484000,"2022-04-08","TCPI"
10700,10825,9950,10075,7403000,"2022-04-11","TCPI"
10075,10100,9500,9725,7686400,"2022-04-12","TCPI"
9750,9775,9400,9550,6760200,"2022-04-13","TCPI"
9575,9575,9275,9325,4545700,"2022-04-14","TCPI"
9350,9425,9175,9275,5455900,"2022-04-18","TCPI"
9300,9475,9175,9225,6065900,"2022-04-19","TCPI"
9250,9475,9200,9375,8257000,"2022-04-20","TCPI"
9400,9475,9225,9450,8887100,"2022-04-21","TCPI"
9475,9525,9100,9225,8100400,"2022-04-22","TCPI"
9250,9250,8900,9100,9363400,"2022-04-25","TCPI"
9125,9275,9100,9250,9016600,"2022-04-26","TCPI"
9275,9500,9200,9500,9032300,"2022-04-27","TCPI"
9550,9950,9525,9950,8841700,"2022-04-28","TCPI"
9975,10000,9350,9550,9094100,"2022-05-09","TCPI"
9575,9575,9000,9350,9167500,"2022-05-10","TCPI"
9375,9500,9325,9500,8867300,"2022-05-11","TCPI"
9525,9525,8850,8850,7040200,"2022-05-12","TCPI"
8700,8850,8250,8600,6919700,"2022-05-13","TCPI"
8625,8750,8450,8750,10139400,"2022-05-17","TCPI"
8800,9125,8675,8900,9453000,"2022-05-18","TCPI"
8925,9000,8475,9000,9724600,"2022-05-19","TCPI"
9025,9175,8600,9175,9921000,"2022-05-20","TCPI"
9150,9225,8775,9050,6484700,"2022-05-23","TCPI"
9075,9775,8875,9750,10597900,"2022-05-24","TCPI"
9750,10100,9450,10100,9499500,"2022-05-25","TCPI"
10125,10625,10100,10600,9251000,"2022-05-27","TCPI"
10600,10950,10350,10950,8262700,"2022-05-30","TCPI"
10950,11575,10725,11500,8257600,"2022-05-31","TCPI"
11500,11500,10925,11150,7790200,"2022-06-02","TCPI"
11175,11675,11175,11300,7428600,"2022-06-03","TCPI"
11325,11625,11200,11300,6026900,"2022-06-06","TCPI"
11325,11650,11325,11500,7315700,"2022-06-07","TCPI"
11500,11800,11500,11600,7173700,"2022-06-08","TCPI"
11600,11625,10875,10900,5898600,"2022-06-09","TCPI"
10900,11300,10600,11250,7696200,"2022-06-10","TCPI"
11250,11300,10775,10775,2787500,"2022-06-13","TCPI"
10775,11000,10525,10800,4050800,"2022-06-14","TCPI"
10825,10950,10400,10600,5692400,"2022-06-15","TCPI"
10575,11000,10475,10500,4708900,"2022-06-16","TCPI"
10600,10775,10300,10775,5063800,"2022-06-17","TCPI"
10800,10900,10325,10500,5136900,"2022-06-20","TCPI"
10525,10775,10450,10600,6194600,"2022-06-21","TCPI"
10600,11075,10600,10700,5585100,"2022-06-22","TCPI"
10700,11025,10600,10750,5940400,"2022-06-23","TCPI"
10750,11125,10750,10950,5215800,"2022-06-24","TCPI"
10950,11125,10800,10800,5222200,"2022-06-27","TCPI"
10800,11050,10725,10875,5292100,"2022-06-28","TCPI"
10875,10925,10500,10500,233100,"2022-06-29","TCPI"
10525,10550,10000,10550,648400,"2022-06-30","TCPI"
10550,10550,10550,10550,0,"2022-07-01","TCPI"
10550,10550,10550,10550,0,"2022-07-04","TCPI"
10550,10550,10550,10550,0,"2022-07-05","TCPI"
10550,10550,10550,10550,0,"2022-07-06","TCPI"
10550,10550,10550,10550,0,"2022-07-07","TCPI"
10550,10550,10550,10550,0,"2022-07-08","TCPI"
10550,10550,10550,10550,0,"2022-07-11","TCPI"
10550,10550,10550,10550,0,"2022-07-12","TCPI"
10550,10550,10550,10550,0,"2022-07-13","TCPI"
10550,10550,10550,10550,0,"2022-07-14","TCPI"
10550,10550,10550,10550,0,"2022-07-15","TCPI"
10550,10550,10550,10550,0,"2022-07-18","TCPI"
10550,10550,10550,10550,0,"2022-07-19","TCPI"
10550,10550,10550,10550,0,"2022-07-20","TCPI"
10550,10550,10550,10550,0,"2022-07-21","TCPI"
10550,10550,10550,10550,0,"2022-07-22","TCPI"
10550,10550,10550,10550,0,"2022-07-25","TCPI"
10550,10550,10550,10550,0,"2022-07-26","TCPI"
10550,10550,10550,10550,0,"2022-07-27","TCPI"
10550,10550,10550,10550,0,"2022-07-28","TCPI"
10550,10550,10550,10550,0,"2022-07-29","TCPI"
10550,10575,9825,9825,532600,"2022-08-01","TCPI"
9825,9825,9150,9150,78100,"2022-08-02","TCPI"
8975,9175,8525,8625,263200,"2022-08-03","TCPI"
8650,8750,8300,8325,167700,"2022-08-04","TCPI"
8325,8500,7900,8075,867300,"2022-08-05","TCPI"
8100,8200,8075,8200,222200,"2022-08-08","TCPI"
8200,8225,7850,7950,1591900,"2022-08-09","TCPI"
8025,8100,7850,7850,1285300,"2022-08-10","TCPI"
7875,8050,7800,7900,978900,"2022-08-11","TCPI"
7925,8025,7900,8025,787200,"2022-08-12","TCPI"
8050,8125,7925,8075,649000,"2022-08-15","TCPI"
8100,8150,8000,8125,1013900,"2022-08-16","TCPI"
8125,8350,8050,8275,1391600,"2022-08-18","TCPI"
8300,8350,8175,8300,1543800,"2022-08-19","TCPI"
8400,8400,8175,8275,1224700,"2022-08-22","TCPI"
8275,8350,8000,8150,1272600,"2022-08-23","TCPI"
8175,8225,8050,8150,1884500,"2022-08-24","TCPI"
8175,8300,8125,8150,1049400,"2022-08-25","TCPI"
8175,8300,7750,8150,2330000,"2022-08-26","TCPI"
8175,8200,8000,8125,2039200,"2022-08-29","TCPI"
8150,8200,8100,8150,2165800,"2022-08-30","TCPI"
8175,8300,8100,8300,2068500,"2022-08-31","TCPI"
8300,8400,8075,8200,2908600,"2022-09-01","TCPI"
8225,8500,8175,8500,2443500,"2022-09-02","TCPI"
8550,8600,8300,8400,3681100,"2022-09-05","TCPI"
8425,8425,8200,8300,3256500,"2022-09-06","TCPI"
8300,8400,8200,8275,4411100,"2022-09-07","TCPI"
8350,8350,8175,8200,3507100,"2022-09-08","TCPI"
8225,8400,8200,8375,4888300,"2022-09-09","TCPI"
8375,8550,8350,8550,7725700,"2022-09-12","TCPI"
8575,8875,8550,8875,8137100,"2022-09-13","TCPI"
8875,9150,8875,9150,7118400,"2022-09-14","TCPI"
9175,9300,8650,8650,6971600,"2022-09-15","TCPI"
8675,9225,8200,8850,10905800,"2022-09-16","TCPI"
8850,9150,8850,9025,12266700,"2022-09-19","TCPI"
9025,9275,9000,9275,11624800,"2022-09-20","TCPI"
9300,9400,9025,9050,10695200,"2022-09-21","TCPI"
9050,9100,8700,9100,18358500,"2022-09-22","TCPI"
9150,9375,9100,9150,18412900,"2022-09-23","TCPI"
9150,9350,8825,9075,18531200,"2022-09-26","TCPI"
9075,9225,9025,9075,18827100,"2022-09-27","TCPI"
9100,9225,9075,9075,18166800,"2022-09-28","TCPI"
9100,9225,8875,9025,18490200,"2022-09-29","TCPI"
9050,9100,8750,9100,18685100,"2022-09-30","TCPI"
9100,9150,8750,8950,18524800,"2022-10-03","TCPI"
8975,9075,8825,9025,19805200,"2022-10-04","TCPI"
9050,9425,9025,9350,25816800,"2022-10-05","TCPI"
9350,9475,9325,9350,23978200,"2022-10-06","TCPI"
9375,9425,9300,9325,25280700,"2022-10-07","TCPI"
9325,9700,9150,9450,26723300,"2022-10-10","TCPI"
9450,9675,9000,9600,25552600,"2022-10-11","TCPI"
9600,9625,9075,9475,29930500,"2022-10-12","TCPI"
9475,9500,9075,9375,32139400,"2022-10-13","TCPI"
9375,9400,8925,9300,30771700,"2022-10-14","TCPI"
9300,9300,9100,9100,30327700,"2022-10-17","TCPI"
9125,9150,8625,9150,30781100,"2022-10-18","TCPI"
9150,9300,9025,9300,29637800,"2022-10-19","TCPI"
9325,9525,9125,9525,33206000,"2022-10-20","TCPI"
9575,9825,9525,9725,37982800,"2022-10-21","TCPI"
9750,9925,9725,9925,32490800,"2022-10-24","TCPI"
9950,10000,9300,9600,30868300,"2022-10-25","TCPI"
9700,9800,9175,9800,31228100,"2022-10-26","TCPI"
9800,10050,9800,10000,30665000,"2022-10-27","TCPI"
10025,10175,10000,10075,31659200,"2022-10-28","TCPI"
10050,10275,10000,10275,31788600,"2022-10-31","TCPI"
10275,10450,10275,10450,31282300,"2022-11-01","TCPI"
10450,10675,10425,10425,31536400,"2022-11-02","TCPI"
10425,10575,10350,10575,30140100,"2022-11-03","TCPI"
10575,10725,10525,10700,31461500,"2022-11-04","TCPI"
10700,10800,10625,10625,29928700,"2022-11-07","TCPI"
10625,10650,10425,10575,29519100,"2022-11-08","TCPI"
10575,10775,10575,10675,35798600,"2022-11-09","TCPI"
10675,10900,10675,10875,37323400,"2022-11-10","TCPI"
10875,10950,10300,10875,18931200,"2022-11-11","TCPI"
10875,10875,10125,10125,18244700,"2022-11-14","TCPI"
10125,10125,9425,9550,13616700,"2022-11-15","TCPI"
9600,9600,8900,9300,19177900,"2022-11-16","TCPI"
9300,9375,8975,9375,21499600,"2022-11-17","TCPI"
9375,9400,9050,9375,21202200,"2022-11-18","TCPI"
9375,9375,9000,9075,22168400,"2022-11-21","TCPI"
9075,9250,8900,9175,21869300,"2022-11-22","TCPI"
9175,9300,8925,9300,15486400,"2022-11-23","TCPI"
9325,9625,9050,9625,22949800,"2022-11-24","TCPI"
9650,9825,9100,9825,22093300,"2022-11-25","TCPI"
9850,10275,9400,10275,22793000,"2022-11-28","TCPI"
10250,10750,9850,10750,21062200,"2022-11-29","TCPI"
10700,10900,10250,10900,24463800,"2022-11-30","TCPI"
10900,11025,10525,10775,16190200,"2022-12-01","TCPI"
10700,10775,10275,10300,16915600,"2022-12-02","TCPI"
10300,10300,9775,10000,17129800,"2022-12-05","TCPI"
10025,10025,9800,9875,14395200,"2022-12-06","TCPI"
9900,9925,9375,9475,17915000,"2022-12-07","TCPI"
9500,9625,9225,9625,17846200,"2022-12-08","TCPI"
9650,9675,8975,8975,17995700,"2022-12-09","TCPI"
8900,8950,8350,8400,14791100,"2022-12-12","TCPI"
8425,8500,8050,8500,11180100,"2022-12-13","TCPI"
8525,8650,8450,8600,14985400,"2022-12-14","TCPI"
8600,8600,8200,8525,16174900,"2022-12-15","TCPI"
8525,8625,8350,8625,16454400,"2022-12-16","TCPI"
8650,8675,8475,8525,17540100,"2022-12-19","TCPI"
8550,8550,8400,8400,17293700,"2022-12-20","TCPI"
8425,8625,8400,8625,16919900,"2022-12-21","TCPI"
8650,8700,8550,8700,16631800,"2022-12-22","TCPI"
8725,8725,8550,8675,17034900,"2022-12-23","TCPI"
8700,8700,8475,8500,16778100,"2022-12-26","TCPI"
8525,8525,8250,8275,17350600,"2022-12-27","TCPI"
8300,8600,8175,8600,15798200,"2022-12-28","TCPI"
8625,8650,8425,8525,15654600,"2022-12-29","TCPI"
8550,8550,7950,7950,14992400,"2022-12-30","TCPI"
7850,7850,7475,7825,13802900,"2023-01-02","TCPI"
7850,7850,7450,7825,13761200,"2023-01-03","TCPI"
7825,7875,7575,7850,13477800,"2023-01-04","TCPI"
7875,7875,7325,7325,15463100,"2023-01-05","TCPI"
7300,7600,6950,7600,14080100,"2023-01-06","TCPI"
7625,7750,7450,7700,12679300,"2023-01-09","TCPI"
7700,7700,7175,7175,13087400,"2023-01-10","TCPI"
7200,7300,6725,7300,13219900,"2023-01-11","TCPI"
7350,7575,7000,7475,13042800,"2023-01-12","TCPI"
7500,7800,7375,7800,13536300,"2023-01-13","TCPI"
7800,8000,7600,8000,13952800,"2023-01-16","TCPI"
8025,8050,7800,8000,14405800,"2023-01-17","TCPI"
7900,7975,7475,7825,13297500,"2023-01-18","TCPI"
7850,8025,7700,8025,12630500,"2023-01-19","TCPI"
8025,8050,7800,7975,13824600,"2023-01-20","TCPI"
7900,8100,7800,8100,12538700,"2023-01-24","TCPI"
8075,8150,7650,8150,12891900,"2023-01-25","TCPI"
8150,8200,7875,8100,12744300,"2023-01-26","TCPI"
8125,8175,7550,7800,14622300,"2023-01-27","TCPI"
7825,7975,7500,7975,12947700,"2023-01-30","TCPI"
8000,8475,7875,8400,16544700,"2023-01-31","TCPI"
8425,8450,8150,8225,15209600,"2023-02-01","TCPI"
8225,8475,8175,8425,14094900,"2023-02-02","TCPI"
8450,8475,8275,8425,13397100,"2023-02-03","TCPI"
8450,8625,8225,8625,13185000,"2023-02-06","TCPI"
8650,8675,8475,8575,13730200,"2023-02-07","TCPI"
8600,8600,8500,8550,13092000,"2023-02-08","TCPI"
8575,8625,8500,8525,14334700,"2023-02-09","TCPI"
8550,8575,8450,8500,13641300,"2023-02-10","TCPI"
8525,8525,8325,8500,13582500,"2023-02-13","TCPI"
8525,8550,8425,8550,12837400,"2023-02-14","TCPI"
8575,8650,8500,8575,14520500,"2023-02-15","TCPI"
8600,8650,8475,8525,12790100,"2023-02-16","TCPI"
8550,8600,8475,8575,14152700,"2023-02-17","TCPI"
8600,8600,8500,8550,12429000,"2023-02-20","TCPI"
8575,8600,8475,8500,12416400,"2023-02-21","TCPI"
8525,8550,8425,8475,12344700,"2023-02-22","TCPI"
8500,8550,8125,8550,12071200,"2023-02-23","TCPI"
8575,8600,8450,8575,12877400,"2023-02-24","TCPI"
8600,8725,8475,8500,13585000,"2023-02-27","TCPI"
8525,8875,8075,8875,14645400,"2023-02-28","TCPI"
8800,8800,8400,8650,13309100,"2023-03-01","TCPI"
8550,8650,8475,8650,13867800,"2023-03-02","TCPI"
8650,8650,8475,8650,14132400,"2023-03-03","TCPI"
8675,8675,8550,8650,14190500,"2023-03-06","TCPI"
8675,8675,8400,8525,13681200,"2023-03-07","TCPI"
8550,8575,8200,8525,14314900,"2023-03-08","TCPI"
8475,8650,8400,8650,12795100,"2023-03-09","TCPI"
8675,8675,8500,8500,12871600,"2023-03-10","TCPI"
8500,8500,8275,8400,14211200,"2023-03-13","TCPI"
8375,8450,8250,8325,14017900,"2023-03-14","TCPI"
8350,8400,8075,8325,13884300,"2023-03-15","TCPI"
8350,8375,8000,8375,10790100,"2023-03-16","TCPI"
8400,8475,8150,8475,13519100,"2023-03-17","TCPI"
8500,8550,8275,8550,13049400,"2023-03-20","TCPI"
8575,8575,8325,8425,14252600,"2023-03-21","TCPI"
8375,8675,8350,8600,8906400,"2023-03-24","TCPI"
8600,8850,8525,8675,13050600,"2023-03-27","TCPI"
8700,8750,8575,8725,13311600,"2023-03-28","TCPI"
8750,8875,8700,8875,12249600,"2023-03-29","TCPI"
8900,8900,8725,8725,10760200,"2023-03-30","TCPI"
8750,8750,8525,8525,13354600,"2023-03-31","TCPI"
8550,8550,7950,7950,14377100,"2023-04-03","TCPI"
8300,8300,7400,7550,7070100,"2023-04-04","TCPI"
7575,7575,7025,7200,9025400,"2023-04-05","TCPI"
7225,7225,6700,6875,11465400,"2023-04-06","TCPI"
6900,6950,6625,6950,10840700,"2023-04-10","TCPI"
6950,7150,6850,7075,10696400,"2023-04-11","TCPI"
7100,7350,7050,7275,12500300,"2023-04-12","TCPI"
7300,7475,7275,7425,11635500,"2023-04-13","TCPI"
7450,7475,7200,7375,12980000,"2023-04-14","TCPI"
7400,7575,7175,7575,12700500,"2023-04-17","TCPI"
7600,7625,7475,7600,12180600,"2023-04-18","TCPI"
7625,7725,7350,7725,13530200,"2023-04-26","TCPI"
7750,7750,7575,7575,10941900,"2023-04-27","TCPI"
7600,7675,7425,7675,12251900,"2023-04-28","TCPI"
7700,7925,7625,7800,11584900,"2023-05-02","TCPI"
7825,7825,7700,7800,11880300,"2023-05-03","TCPI"
7825,7825,7525,7625,11637000,"2023-05-04","TCPI"
7625,7675,7500,7675,13157700,"2023-05-05","TCPI"
7675,7750,7625,7750,12310700,"2023-05-08","TCPI"
7775,7775,7375,7475,11104700,"2023-05-09","TCPI"
7500,7525,7100,7250,10943100,"2023-05-10","TCPI"
7275,7275,7050,7175,11464700,"2023-05-11","TCPI"
7175,7350,6950,7300,9505000,"2023-05-12","TCPI"
7325,7500,7125,7500,11372700,"2023-05-15","TCPI"
7525,7525,7300,7400,11988700,"2023-05-16","TCPI"
7425,7500,7300,7500,12119700,"2023-05-17","TCPI"
7500,7550,7075,7125,13488400,"2023-05-19","TCPI"
7150,7225,6950,7125,10582800,"2023-05-22","TCPI"
7150,7175,6975,7075,13496400,"2023-05-23","TCPI"
7125,7225,6975,7200,11954300,"2023-05-24","TCPI"
7225,7325,7075,7175,13384700,"2023-05-25","TCPI"
7200,7225,7050,7175,13606200,"2023-05-26","TCPI"
7175,7175,7000,7100,12947300,"2023-05-29","TCPI"
7150,7150,6900,6925,12200000,"2023-05-30","TCPI"
6900,7075,6900,6900,12460500,"2023-05-31","TCPI"
6950,7300,6950,7250,12911700,"2023-06-05","TCPI"
7275,7275,6250,6500,14110600,"2023-06-06","TCPI"
6550,6700,5875,6700,6428500,"2023-06-07","TCPI"
6725,6750,6375,6700,10059700,"2023-06-08","TCPI"
6725,6750,6425,6650,12170200,"2023-06-09","TCPI"
6675,6700,6125,6350,10241300,"2023-06-12","TCPI"
6375,6725,6200,6600,7207300,"2023-06-13","TCPI"
6575,6850,6450,6850,9874100,"2023-06-14","TCPI"
6875,6875,6725,6825,11468700,"2023-06-15","TCPI"
6800,6850,6675,6825,10670400,"2023-06-16","TCPI"
6850,6900,6775,6850,11338300,"2023-06-19","TCPI"
6875,7000,6625,7000,11323800,"2023-06-20","TCPI"
7025,7075,6850,6950,12717400,"2023-06-21","TCPI"
6975,6975,6775,6900,12212000,"2023-06-22","TCPI"
6825,7025,6800,6950,9326100,"2023-06-23","TCPI"
7050,7150,6900,6950,9754200,"2023-06-26","TCPI"
6950,7025,6700,7000,7106600,"2023-06-27","TCPI"
7000,7075,6950,7025,9214000,"2023-07-03","TCPI"
7000,7025,6875,7025,11107800,"2023-07-04","TCPI"
7050,7050,6925,7025,9794400,"2023-07-05","TCPI"
7050,7150,6950,7100,12707800,"2023-07-06","TCPI"
7150,7150,7000,7100,11722700,"2023-07-07","TCPI"
7150,7425,7150,7275,13526200,"2023-07-10","TCPI"
7300,7425,7300,7400,11603400,"2023-07-11","TCPI"
7450,7450,7225,7250,12381200,"2023-07-12","TCPI"
7300,7325,7125,7225,11465300,"2023-07-13","TCPI"
7275,7475,7200,7425,11111800,"2023-07-14","TCPI"
7450,7550,7400,7500,10035000,"2023-07-17","TCPI"
7525,7700,7400,7525,11864400,"2023-07-18","TCPI"
7550,7725,7275,7550,12471900,"2023-07-20","TCPI"
7525,7850,7525,7850,11378300,"2023-07-21","TCPI"
7850,7900,7725,7875,10073600,"2023-07-24","TCPI"
7900,7900,6975,7425,9279400,"2023-07-25","TCPI"
7475,7475,6525,6750,10740000,"2023-07-26","TCPI"
7000,7000,6200,6625,9737600,"2023-07-27","TCPI"
6650,6700,6250,6700,10777800,"2023-07-28","TCPI"
6750,6800,6350,6650,13518900,"2023-07-31","TCPI"
6650,6700,6400,6675,11919100,"2023-08-01","TCPI"
6700,6850,6550,6800,10095700,"2023-08-02","TCPI"
6825,6825,6625,6750,12000600,"2023-08-03","TCPI"
6775,6800,6650,6775,11425800,"2023-08-04","TCPI"
6800,7150,6650,7125,12722300,"2023-08-07","TCPI"
7150,7450,7150,7325,12059100,"2023-08-08","TCPI"
7350,7375,7100,7150,12214200,"2023-08-09","TCPI"
7175,7525,7175,7500,10423900,"2023-08-10","TCPI"
7525,8100,7500,8075,10268800,"2023-08-11","TCPI"
8100,8300,7900,8300,11656800,"2023-08-14","TCPI"
8300,8600,8300,8525,10278300,"2023-08-15","TCPI"
8525,8575,8350,8450,11196700,"2023-08-16","TCPI"
8475,8950,8475,8700,12182500,"2023-08-18","TCPI"
8700,8925,8675,8725,10949100,"2023-08-21","TCPI"
8725,8850,8550,8850,11359800,"2023-08-22","TCPI"
8850,9150,8850,9000,10806300,"2023-08-23","TCPI"
9000,9075,8750,8900,10132700,"2023-08-24","TCPI"
8925,9100,8750,9050,9939200,"2023-08-25","TCPI"
9050,9075,8800,9025,10854300,"2023-08-28","TCPI"
9025,9100,8850,9025,7312700,"2023-08-29","TCPI"
9025,9100,8925,9075,10786100,"2023-08-30","TCPI"
9075,9175,8775,9050,11701400,"2023-08-31","TCPI"
9050,9100,8950,9075,10367300,"2023-09-01","TCPI"
9075,9150,8900,9100,11886300,"2023-09-04","TCPI"
9100,9150,8875,9125,10647400,"2023-09-05","TCPI"
9125,9200,9000,9200,10883900,"2023-09-06","TCPI"
9225,9300,9000,9250,11265200,"2023-09-07","TCPI"
9275,9350,8975,9325,11312200,"2023-09-08","TCPI"
9350,9425,9200,9375,11028700,"2023-09-11","TCPI"
9400,9400,9000,9350,8972900,"2023-09-12","TCPI"
9375,9425,9100,9425,10030200,"2023-09-13","TCPI"
9425,9475,9300,9475,10357800,"2023-09-14","TCPI"
9500,9700,9450,9700,9443500,"2023-09-15","TCPI"
9675,9750,9525,9750,10668600,"2023-09-18","TCPI"
9775,9800,9625,9725,10209900,"2023-09-19","TCPI"
9750,9750,9300,9700,11327800,"2023-09-20","TCPI"
9750,9750,9350,9350,10088400,"2023-09-21","TCPI"
9350,9350,8450,8900,11511900,"2023-09-22","TCPI"
8925,8925,8600,8675,10677900,"2023-09-25","TCPI"
8675,8875,8600,8825,9872100,"2023-09-26","TCPI"
8850,8875,8650,8750,10355700,"2023-09-27","TCPI"
8775,8800,8225,8225,8811400,"2023-09-29","TCPI"
8225,8250,7600,7850,9260000,"2023-10-02","TCPI"
7850,8725,7700,8375,9035500,"2023-10-03","TCPI"
8375,8375,7750,7775,9530800,"2023-10-04","TCPI"
7800,8025,7575,7850,11175700,"2023-10-05","TCPI"
7875,8075,7475,8050,10250100,"2023-10-06","TCPI"
8050,8300,7950,8100,10242700,"2023-10-09","TCPI"
8125,8450,8075,8425,8657400,"2023-10-10","TCPI"
8450,8475,8175,8325,11217400,"2023-10-11","TCPI"
8350,8350,7800,8350,10542600,"2023-10-12","TCPI"
8325,8775,8050,8775,11612400,"2023-10-13","TCPI"
8800,8800,8300,8600,11173400,"2023-10-16","TCPI"
8625,8850,8300,8750,10073600,"2023-10-17","TCPI"
8775,8800,8400,8550,10703800,"2023-10-18","TCPI"
8525,8825,8375,8800,9955000,"2023-10-19","TCPI"
8825,8875,8525,8700,10649700,"2023-10-20","TCPI"
8725,8750,8100,8400,11365800,"2023-10-23","TCPI"
8400,8900,8350,8675,10750600,"2023-10-24","TCPI"
8850,9200,8775,9050,11231900,"2023-10-25","TCPI"
9075,9200,8500,8500,10868100,"2023-10-26","TCPI"
8500,8700,8300,8600,10072300,"2023-10-27","TCPI"
8600,8850,8425,8750,10388100,"2023-10-30","TCPI"
8800,9050,8350,8725,10859300,"2023-10-31","TCPI"
8750,8750,8000,8000,10516700,"2023-11-01","TCPI"
8000,8125,7700,8000,10332000,"2023-11-02","TCPI"
8050,8525,7875,8300,11038700,"2023-11-03","TCPI"
8325,8425,8050,8200,10922500,"2023-11-06","TCPI"
8225,8750,8200,8425,11200300,"2023-11-07","TCPI"
8450,8725,7825,8150,10725400,"2023-11-08","TCPI"
8175,8200,7800,7800,10402400,"2023-11-09","TCPI"
7825,8050,7450,7900,10367700,"2023-11-10","TCPI"
7925,8000,7700,7925,10822300,"2023-11-13","TCPI"
7950,7950,7625,7800,10922300,"2023-11-14","TCPI"
7825,8175,7800,7925,10532300,"2023-11-15","TCPI"
7925,7925,7750,7875,8333800,"2023-11-16","TCPI"
7900,8025,7675,8025,8536800,"2023-11-17","TCPI"
8025,8025,7300,7775,10444200,"2023-11-20","TCPI"
7800,7800,7250,7750,8511400,"2023-11-21","TCPI"
7650,7775,7475,7600,7627100,"2023-11-22","TCPI"
7600,7850,7600,7625,6752800,"2023-11-23","TCPI"
7650,7825,7600,7700,6299200,"2023-11-24","TCPI"
7725,7925,7700,7925,7419400,"2023-11-27","TCPI"
7925,8075,7800,8075,6853700,"2023-11-28","TCPI"
8100,8100,7925,7950,6810300,"2023-11-29","TCPI"
7975,8075,7850,7975,6326500,"2023-11-30","TCPI"
8000,8300,7950,8150,6515200,"2023-12-01","TCPI"
8175,8350,8150,8300,5961400,"2023-12-04","TCPI"
8325,8475,8225,8400,6455700,"2023-12-05","TCPI"
8425,8550,8350,8425,6098300,"2023-12-06","TCPI"
8450,8450,8200,8200,7189400,"2023-12-07","TCPI"
8225,8250,8100,8200,6872400,"2023-12-08","TCPI"
8225,8225,8025,8025,6555500,"2023-12-11","TCPI"
8050,8050,7900,8000,7291700,"2023-12-12","TCPI"
8025,8025,7950,7950,7033700,"2023-12-13","TCPI"
7975,8075,7900,7900,6877700,"2023-12-14","TCPI"
7900,7925,7825,7850,7726800,"2023-12-15","TCPI"
7875,7925,7850,7900,7092700,"2023-12-18","TCPI"
7950,7975,7800,7975,8082000,"2023-12-19","TCPI"
8000,8000,7875,7900,6829800,"2023-12-20","TCPI"
7925,7925,7450,7750,7658900,"2023-12-21","TCPI"
7800,7875,7700,7750,6921200,"2023-12-22","TCPI"
7775,7850,7775,7825,4130000,"2023-12-27","TCPI"
7850,7875,7200,7200,4893200,"2023-12-28","TCPI"
7225,7375,6825,7375,3557100,"2023-12-29","TCPI"
7400,7400,6725,6975,6830000,"2024-01-02","TCPI"
6925,7075,6725,7075,6711100,"2024-01-03","TCPI"
7075,7425,6975,7400,6817300,"2024-01-04","TCPI"
7400,8000,7375,8000,6790300,"2024-01-05","TCPI"
8000,8175,7850,8100,7073900,"2024-01-08","TCPI"
8125,8275,7825,8150,6670200,"2024-01-09","TCPI"
8175,8425,8025,8025,8401600,"2024-01-10","TCPI"
8050,8175,7975,8000,6706500,"2024-01-11","TCPI"
8025,8025,7525,7650,7906500,"2024-01-12","TCPI"
7600,7875,7525,7600,6301600,"2024-01-15","TCPI"
7625,7775,7575,7650,6605300,"2024-01-16","TCPI"
7675,7775,7650,7775,6332900,"2024-01-17","TCPI"
7800,8075,7750,8075,5750400,"2024-01-18","TCPI"
8100,8300,8025,8150,6200000,"2024-01-19","TCPI"
8175,8300,8125,8300,7401300,"2024-01-22","TCPI"
8325,8375,8050,8150,6448900,"2024-01-23","TCPI"
8150,8175,8025,8025,6345800,"2024-01-24","TCPI"
8050,8175,8025,8100,6779200,"2024-01-25","TCPI"
8125,8175,7600,7600,7586500,"2024-01-26","TCPI"
7625,7700,7325,7325,5859100,"2024-01-29","TCPI"
7325,7475,7150,7200,5929200,"2024-01-30","TCPI"
7225,7400,7125,7350,5921300,"2024-01-31","TCPI"
7375,7375,7000,7050,5921800,"2024-02-01","TCPI"
7075,7425,6875,7425,6121900,"2024-02-02","TCPI"
7450,7475,6825,7375,7346500,"2024-02-05","TCPI"
7400,7550,7075,7425,8142500,"2024-02-06","TCPI"
7450,7450,7250,7275,6382600,"2024-02-07","TCPI"
7325,7475,7275,7450,6746600,"2024-02-12","TCPI"
7450,7675,7425,7600,6634200,"2024-02-13","TCPI"
7600,7700,7425,7425,6645100,"2024-02-15","TCPI"
7450,7600,7325,7600,6121900,"2024-02-16","TCPI"
7600,7625,7475,7625,6918000,"2024-02-19","TCPI"
7625,7950,7525,7950,9525400,"2024-02-20","TCPI"
7950,7950,7700,7825,9284700,"2024-02-21","TCPI"
7850,8075,7675,7875,10686400,"2024-02-22","TCPI"
7900,7975,7700,7900,10372500,"2024-02-23","TCPI"
7900,8225,7750,8125,10046900,"2024-02-26","TCPI"
8125,8225,7900,7950,10334700,"2024-02-27","TCPI"
7950,7950,7700,7900,11725800,"2024-02-28","TCPI"
7900,8000,7775,7875,11932100,"2024-02-29","TCPI"
7900,7900,7725,7725,10376900,"2024-03-01","TCPI"
7750,7750,7500,7550,10358700,"2024-03-04","TCPI"
7575,7625,7400,7600,10968700,"2024-03-05","TCPI"
7650,7650,7075,7350,12219000,"2024-03-06","TCPI"
7350,7500,6925,7500,11255300,"2024-03-07","TCPI"
7525,7525,7125,7350,11737800,"2024-03-08","TCPI"
7350,7375,7100,7100,11268200,"2024-03-13","TCPI"
7125,7375,7000,7350,11523900,"2024-03-14","TCPI"
7350,7400,7250,7275,10996100,"2024-03-15","TCPI"
7300,7500,7100,7100,10888400,"2024-03-18","TCPI"
7100,7775,7100,7400,11417000,"2024-03-19","TCPI"
7675,7875,7300,7300,11842000,"2024-03-20","TCPI"
7325,7625,7325,7525,9739800,"2024-03-21","TCPI"
7550,7750,7450,7675,10520400,"2024-03-22","TCPI"
8025,8025,7675,7825,11328100,"2024-03-25","TCPI"
8000,8000,7300,7425,11759800,"2024-03-26","TCPI"
7800,7800,7325,7325,11329700,"2024-03-27","TCPI"
7350,7550,7250,7275,11267700,"2024-03-28","TCPI"
7300,7575,7275,7550,11172100,"2024-04-01","TCPI"
7525,7900,7500,7900,12439000,"2024-04-02","TCPI"
7950,7950,7500,7500,10905100,"2024-04-03","TCPI"
7525,7625,7375,7625,9792800,"2024-04-04","TCPI"
7625,7900,7375,7800,11446400,"2024-04-05","TCPI"
7800,7825,7300,7575,10590100,"2024-04-16","TCPI"
7650,7650,7300,7625,11217300,"2024-04-17","TCPI"
7650,7750,7500,7750,10624500,"2024-04-18","TCPI"
7725,7800,7475,7725,10906300,"2024-04-19","TCPI"
7700,7875,7575,7875,10548700,"2024-04-22","TCPI"
7900,8025,7825,7975,11349700,"2024-04-23","TCPI"
7975,8125,7925,8125,10771600,"2024-04-24","TCPI"
8150,8150,7650,8000,10813800,"2024-04-25","TCPI"
8025,8025,7525,7850,10867500,"2024-04-26","TCPI"
7875,8150,7650,8150,11188700,"2024-04-29","TCPI"
8175,8500,8075,8500,10842800,"2024-04-30","TCPI"
8525,8525,8025,8075,10055100,"2024-05-02","TCPI"
8075,8175,7600,8175,10629900,"2024-05-03","TCPI"
8200,8200,7800,8050,10732500,"2024-05-06","TCPI"
8050,8475,7875,8300,11389500,"2024-05-07","TCPI"
8325,8650,8125,8375,13477800,"2024-05-08","TCPI"
8375,8425,8275,8375,10504300,"2024-05-13","TCPI"
8375,8375,7975,8225,10156400,"2024-05-14","TCPI"
8250,8375,8125,8375,10541800,"2024-05-15","TCPI"
8400,8425,8100,8100,9487600,"2024-05-16","TCPI"
8100,8150,8025,8050,11168300,"2024-05-17","TCPI"
8050,8150,7575,7625,11462700,"2024-05-20","TCPI"
7650,7675,7175,7250,11660300,"2024-05-21","TCPI"
7275,7375,7150,7300,10518900,"2024-05-22","TCPI"
7300,7375,7125,7275,10678300,"2024-05-27","TCPI"
7300,7450,7200,7375,10994800,"2024-05-28","TCPI"
7400,7400,6750,7175,11789300,"2024-05-29","TCPI"
7200,7250,7025,7150,10184600,"2024-05-30","TCPI"
7175,7350,7025,7300,11952200,"2024-05-31","TCPI"
7325,7400,7150,7350,11783300,"2024-06-03","TCPI"
7350,7475,7300,7425,9941400,"2024-06-04","TCPI"
7425,7450,7250,7350,10233900,"2024-06-05","TCPI"
7350,7450,7200,7375,10488200,"2024-06-06","TCPI"
7350,7500,7300,7400,10579700,"2024-06-07","TCPI"
7425,7475,7200,7475,10167000,"2024-06-10","TCPI"
7500,7525,7350,7475,10981100,"2024-06-11","TCPI"
7450,7500,7000,7425,12553700,"2024-06-12","TCPI"
7450,7450,7125,7400,12309600,"2024-06-13","TCPI"
7375,7425,7125,7175,12651800,"2024-06-14","TCPI"
7175,7175,6775,6975,12859700,"2024-06-19","TCPI"
6975,7150,6800,7075,10713700,"2024-06-20","TCPI"
7100,7275,7025,7275,11837300,"2024-06-21","TCPI"
7300,7475,7150,7475,10193000,"2024-06-24","TCPI"
7475,7600,7375,7450,10482600,"2024-06-25","TCPI"
7475,7475,7250,7350,10694700,"2024-06-26","TCPI"
7375,7400,7250,7400,10480400,"2024-06-27","TCPI"
7425,7700,7350,7550,10308800,"2024-06-28","TCPI"
7550,7725,7400,7550,9873000,"2024-07-01","TCPI"
7575,7600,7400,7575,9944100,"2024-07-02","TCPI"
7600,7725,7550,7725,10454000,"2024-07-03","TCPI"
7725,7950,7675,7950,10160700,"2024-07-04","TCPI"
8000,8225,7850,8125,10157200,"2024-07-05","TCPI"
8150,8150,7800,7950,10474400,"2024-07-08","TCPI"
7925,8075,7775,8075,10913600,"2024-07-09","TCPI"
8100,8125,7875,8125,11354800,"2024-07-10","TCPI"
8150,8400,7975,8400,11824800,"2024-07-11","TCPI"
8400,8425,7750,7800,10823100,"2024-07-12","TCPI"
7825,8000,7425,7775,10356300,"2024-07-15","TCPI"
7800,8025,7775,7825,10015800,"2024-07-16","TCPI"
7850,7975,7650,7725,9701200,"2024-07-17","TCPI"
7750,8025,7700,7900,9950500,"2024-07-18","TCPI"
7925,7950,7775,7950,9721700,"2024-07-19","TCPI"
8000,8000,7775,7850,10540300,"2024-07-22","TCPI"
7875,7875,7750,7875,9700500,"2024-07-23","TCPI"
7900,7900,7575,7775,9550300,"2024-07-24","TCPI"
7800,7800,7575,7750,9408700,"2024-07-25","TCPI"
7775,7825,7600,7825,9008200,"2024-07-26","TCPI"
7825,7850,7650,7850,9382400,"2024-07-29","TCPI"
7850,7875,7675,7825,9710100,"2024-07-30","TCPI"
7825,7850,7675,7825,9545400,"2024-07-31","TCPI"
7825,8050,7750,7925,9569800,"2024-08-01","TCPI"
7925,7925,7450,7725,11684200,"2024-08-02","TCPI"
7725,7750,7175,7200,6769100,"2024-08-05","TCPI"
7250,7375,7075,7325,10184500,"2024-08-06","TCPI"
7325,7350,7175,7300,10169600,"2024-08-07","TCPI"
7300,7450,7200,7450,9849100,"2024-08-08","TCPI"
7450,7500,7300,7325,9872200,"2024-08-09","TCPI"
7350,7400,7225,7350,9845100,"2024-08-12","TCPI"
7375,7475,7300,7300,9951400,"2024-08-13","TCPI"
7325,7400,7275,7350,9975500,"2024-08-14","TCPI"
7325,7375,7125,7275,9466200,"2024-08-15","TCPI"
7325,7375,7225,7250,9752500,"2024-08-16","TCPI"
7250,7275,7150,7200,9166600,"2024-08-19","TCPI"
7250,7250,7150,7200,8779500,"2024-08-20","TCPI"
7225,7250,7150,7250,9796500,"2024-08-21","TCPI"
7250,7275,7125,7150,8449200,"2024-08-22","TCPI"
7175,7200,7075,7100,9143000,"2024-08-23","TCPI"
7100,7225,6950,7225,10066500,"2024-08-26","TCPI"
7225,7250,7075,7150,9726800,"2024-08-27","TCPI"
7200,7225,7075,7200,9116300,"2024-08-28","TCPI"
7225,7225,7100,7175,9365500,"2024-08-29","TCPI"
7200,7200,7100,7125,8892900,"2024-08-30","TCPI"
7150,7275,7125,7200,9303700,"2024-09-02","TCPI"
7225,7225,7050,7150,9252300,"2024-09-03","TCPI"
7150,7350,7050,7300,9591800,"2024-09-04","TCPI"
7325,7500,7225,7500,9216900,"2024-09-05","TCPI"
7475,7525,7325,7325,8969000,"2024-09-06","TCPI"
7325,7350,7050,7125,10548800,"2024-09-09","TCPI"
7150,7150,6875,6875,9647700,"2024-09-10","TCPI"
6875,6975,6800,6825,5036800,"2024-09-11","TCPI"
6900,6925,6825,6850,5171200,"2024-09-12","TCPI"
6850,6950,6775,6850,5929800,"2024-09-13","TCPI"
6875,6900,6750,6850,8635700,"2024-09-17","TCPI"
6875,6900,6775,6900,9837000,"2024-09-18","TCPI"
6925,6975,6775,6975,9640600,"2024-09-19","TCPI"
6925,7000,6825,6975,9207000,"2024-09-20","TCPI"
7000,7125,6975,7075,9322400,"2024-09-23","TCPI"
7100,7275,7025,7150,10480700,"2024-09-24","TCPI"
7175,7350,7100,7325,9231500,"2024-09-25","TCPI"
7350,7375,7225,7225,9792000,"2024-09-26","TCPI"
7225,7275,7150,7175,9151400,"2024-09-27","TCPI"
7200,7200,6825,6975,12230800,"2024-09-30","TCPI"
7000,7200,6900,7200,8956400,"2024-10-01","TCPI"
7225,7225,7025,7175,10266200,"2024-10-02","TCPI"
7200,7250,7050,7250,9124000,"2024-10-03","TCPI"
7275,7275,7025,7100,9949500,"2024-10-04","TCPI"
7125,7350,7075,7250,9944400,"2024-10-07","TCPI"
7275,7300,7175,7200,9938000,"2024-10-08","TCPI"
7225,7275,7000,7000,10229000,"2024-10-09","TCPI"
7000,7075,6900,7050,10057700,"2024-10-10","TCPI"
7075,7175,7025,7075,9603900,"2024-10-11","TCPI"
7100,7125,6975,7100,10397500,"2024-10-14","TCPI"
7100,7450,7025,7300,9977700,"2024-10-15","TCPI"
7275,7300,7100,7150,9256500,"2024-10-16","TCPI"
7150,7275,7100,7175,9531600,"2024-10-17","TCPI"
7200,7275,7150,7225,8951700,"2024-10-18","TCPI"
7225,7350,7200,7275,8741400,"2024-10-21","TCPI"
7300,7300,7000,7100,8858500,"2024-10-22","TCPI"
7100,7250,7025,7225,9087700,"2024-10-23","TCPI"
7225,7325,7200,7225,8747200,"2024-10-24","TCPI"
7225,7250,7050,7250,9231700,"2024-10-25","TCPI"
7250,7250,7100,7150,9978900,"2024-10-28","TCPI"
7125,7200,7075,7150,8888300,"2024-10-29","TCPI"
7175,7175,7025,7075,9333600,"2024-10-30","TCPI"
7100,7450,7100,7300,9489800,"2024-10-31","TCPI"
7300,7350,7125,7125,9450000,"2024-11-01","TCPI"