FBR2023Z,20230717,81.01,81.41,80.60,80.86,81.14,6,906
FBR2023Z,20230718,80.80,81.41,80.80,81.41,81.41,40,932
FBR2023Z,20230719,81.50,82.02,81.41,81.52,81.90,6,938
FBR2023Z,20230720,81.17,82.00,80.88,81.77,80.91,12,946
FBR2023Z,20230721,81.92,82.41,81.57,81.85,81.85,32,944
FBR2023Z,20230724,82.29,83.49,82.29,83.49,83.49,10,998
FBR2023Z,20230725,84.00,84.39,83.74,84.39,84.39,4,1006
FBR2023Z,20230726,84.51,84.51,83.91,84.03,84.40,11,1054
FBR2023Z,20230727,84.39,86.11,84.39,85.00,84.94,12,1108
FBR2023Z,20230728,84.78,85.25,84.54,84.65,85.25,11,1110
FBR2023Z,20230731,85.37,86.13,85.24,85.50,85.99,20,1130
FBR2023Z,20230801,85.73,85.73,80.01,85.51,85.40,11,1256
FBR2023Z,20230802,85.97,86.40,83.87,83.87,84.31,43,1284
FBR2023Z,20230803,84.20,85.99,83.39,85.99,85.42,24,1276
FBR2023Z,20230804,85.94,86.75,85.70,86.75,86.50,48,1354
FBR2023Z,20230807,86.29,86.59,85.75,86.49,86.12,29,1354
FBR2023Z,20230808,86.27,86.45,84.96,86.25,86.11,39,1336
FBR2023Z,20230809,86.62,87.50,86.56,86.80,87.15,19,1328
FBR2023Z,20230810,87.75,87.99,86.90,87.15,87.35,14,1292
FBR2023Z,20230811,86.95,87.90,86.50,87.90,87.37,14,1288
FBR2023Z,20230814,86.55,87.75,86.40,86.87,87.00,12,1392
FBR2023Z,20230815,87.21,87.37,85.49,85.66,85.68,17,1454
FBR2023Z,20230816,85.98,86.36,85.30,85.38,86.10,39,1496
FBR2023Z,20230817,84.82,85.99,84.78,85.71,85.81,10,1542
FBR2023Z,20230818,85.18,85.70,84.51,85.70,85.40,24,1570
FBR2023Z,20230821,85.82,86.61,85.82,86.01,86.60,17,1854
FBR2023Z,20230822,85.85,86.43,85.80,86.43,86.33,24,2194
FBR2023Z,20230823,86.07,86.07,84.20,85.10,84.95,34,2222
FBR2023Z,20230824,84.76,85.39,84.20,85.25,84.92,8,2264
FBR2023Z,20230825,85.49,86.48,85.30,85.56,85.52,59,2798
FBR2023Z,20230828,86.12,86.37,85.61,85.70,85.80,36,2802
FBR2023Z,20230829,85.70,86.02,85.40,85.78,85.68,23,2760
FBR2023Z,20230830,86.30,86.38,85.86,86.12,86.16,75,2524
FBR2023Z,20230831,86.30,87.50,86.09,86.78,86.70,133,2136
FBR2023Z,20230901,87.88,88.77,87.41,88.60,88.16,219,2836
FBR2023Z,20230904,88.81,89.46,88.44,89.46,89.01,112,5038
FBR2023Z,20230905,89.21,90.80,88.17,90.53,90.50,294,5304
FBR2023Z,20230906,89.79,90.30,89.00,90.19,89.95,112,5296
FBR2023Z,20230907,90.00,90.50,89.45,89.47,90.33,157,5290
FBR2023Z,20230908,89.58,90.55,89.50,90.32,90.17,36,5178
FBR2023Z,20230911,90.27,91.00,89.96,90.55,90.36,49,5176
FBR2023Z,20230912,90.68,92.31,90.67,92.10,92.12,104,5426
FBR2023Z,20230913,92.28,92.57,91.59,91.88,91.99,146,5494
FBR2023Z,20230914,92.08,93.48,92.08,93.48,93.08,89,5622
FBR2023Z,20230915,94.00,94.26,92.83,93.60,93.69,57,5996
FBR2023Z,20230918,93.99,94.50,93.70,93.70,94.13,174,6076
FBR2023Z,20230919,94.13,95.23,94.00,94.17,94.41,237,7196
FBR2023Z,20230920,93.82,94.00,92.65,93.71,93.51,220,7854
FBR2023Z,20230921,92.92,93.95,92.00,93.16,93.19,266,7614
FBR2023Z,20230922,92.88,93.89,92.45,92.87,93.13,247,7944
FBR2023Z,20230925,92.75,93.51,91.51,92.03,91.88,101,11986
FBR2023Z,20230926,91.78,92.54,90.82,92.47,92.29,201,14400
FBR2023Z,20230927,92.55,94.29,92.55,94.00,93.93,1314,18926
FBR2023Z,20230928,94.15,94.50,92.86,92.94,93.45,843,23438
FBR2023Z,20230929,92.55,93.35,91.71,92.42,92.18,664,31966
FBR2023Z,20231002,91.76,92.52,90.01,90.39,90.38,2242,34704
FBR2023Z,20231003,89.91,90.93,89.17,90.61,90.65,1432,38278
FBR2023Z,20231004,90.23,90.25,86.51,86.66,87.18,10574,48712
FBR2023Z,20231005,85.88,86.36,83.59,84.05,83.91,4559,52916
FBR2023Z,20231006,83.86,84.73,83.46,84.28,84.35,2992,55252
FBR2023Z,20231009,84.45,87.72,84.45,87.33,87.32,3224,56616
FBR2023Z,20231010,87.47,87.93,86.41,87.27,86.89,3401,56192
FBR2023Z,20231011,87.40,87.78,85.11,86.22,85.65,7450,63652
FBR2023Z,20231012,85.45,87.16,85.25,85.63,85.83,5927,117536
FBR2023Z,20231013,86.09,89.56,86.09,89.53,88.90,11667,117164
FBR2023Z,20231016,89.92,90.66,88.98,89.42,89.15,3131,122530
FBR2023Z,20231017,89.25,89.69,88.15,88.76,88.61,8395,129372
FBR2023Z,20231018,90.36,92.33,90.20,91.04,90.52,7447,137114
FBR2023Z,20231019,90.85,91.33,89.40,91.24,90.84,17491,137152
FBR2023Z,20231020,92.55,93.05,91.88,92.19,92.74,15533,146020
FBR2023Z,20231023,91.35,92.25,90.00,90.20,90.91,22229,172604
FBR2023Z,20231024,90.50,90.68,87.75,88.36,88.32,15635,209202
FBR2023Z,20231025,88.18,89.40,87.01,89.00,88.62,38496,220484
FBR2023Z,20231026,89.64,90.01,87.80,88.57,88.72,26989,275482
FBR2023Z,20231027,88.43,89.94,87.94,88.93,88.54,78432,310684
FBR2023Z,20231030,89.37,89.47,87.32,87.60,87.85,61139,396900
FBR2023Z,20231031,87.81,88.40,87.00,87.05,87.99,150083,513184
FBR2023Z,20231101,86.20,87.88,86.11,86.63,87.06,195967,559954
FBR2023Z,20231102,86.02,87.21,85.52,86.88,86.64,116364,517802
FBR2023Z,20231103,87.66,88.25,86.07,86.11,87.01,172597,584688
FBR2023Z,20231106,86.09,86.96,85.90,86.94,86.77,98337,551892
FBR2023Z,20231107,85.63,85.73,83.52,83.80,84.29,153443,638796
FBR2023Z,20231108,83.23,83.80,81.24,81.45,81.96,182415,703216
FBR2023Z,20231109,81.75,82.89,81.30,82.10,82.75,94322,702706
FBR2023Z,20231110,82.07,82.97,82.02,82.85,82.43,77402,681604
FBR2023Z,20231113,82.23,83.43,81.28,83.33,82.84,56965,688372
FBR2023Z,20231114,83.43,84.33,82.42,83.38,84.28,92774,627074
FBR2023Z,20231115,83.62,83.80,82.04,82.42,82.69,116938,664334
FBR2023Z,20231116,81.49,81.90,78.24,78.43,79.56,166905,774844
FBR2023Z,20231117,78.86,81.38,78.52,81.26,80.58,140395,690266
FBR2023Z,20231120,81.67,83.33,81.54,83.24,83.26,480454,627398
FBR2023Z,20231121,83.21,83.43,81.88,82.74,82.68,299748,613172
FBR2023Z,20231122,82.66,83.18,79.34,79.96,79.97,546757,703376
FBR2023Z,20231123,80.06,82.44,79.80,81.17,81.14,434546,643026
FBR2023Z,20231124,81.15,82.39,81.01,82.28,82.28,109058,610294
FBR2023Z,20231127,80.49,81.34,79.61,80.98,80.89,380663,615700
FBR2023Z,20231128,80.90,81.67,79.84,81.63,81.64,346439,551574
FBR2023Z,20231129,81.66,83.13,81.06,81.75,81.74,401291,397434
FBR2023Z,20231130,81.77,84.72,81.77,83.75,83.60,439815,246332
FBR2023Z,20231201,83.61,83.61,82.55,82.81,82.83,0,0