FTI2023Z,20230731,795.34,795.34,795.34,795.34,795.34,0,117
FTI2023Z,20230801,789.79,789.79,789.79,789.79,789.79,0,117
FTI2023Z,20230802,778.41,778.41,778.41,778.41,778.41,0,117
FTI2023Z,20230803,768.50,771.65,768.50,771.65,774.36,2,117
FTI2023Z,20230804,777.65,777.65,777.65,777.65,777.07,2,119
FTI2023Z,20230807,777.47,777.47,777.47,777.47,777.47,2,119
FTI2023Z,20230808,769.50,769.50,769.50,769.50,772.02,1,118
FTI2023Z,20230809,775.19,775.19,775.19,775.19,775.19,1,118
FTI2023Z,20230810,781.30,786.60,781.30,786.60,784.04,17,124
FTI2023Z,20230811,774.00,774.00,772.00,772.00,771.51,6,130
FTI2023Z,20230814,772.05,772.05,770.05,770.05,772.50,35,165
FTI2023Z,20230815,771.90,771.90,765.15,765.15,765.39,10,175
FTI2023Z,20230816,764.85,765.00,762.75,762.75,762.98,9,174
FTI2023Z,20230817,754.83,754.85,743.30,743.52,743.54,46,174
FTI2023Z,20230818,740.63,740.63,740.63,740.63,740.63,46,172
FTI2023Z,20230821,739.06,739.06,739.06,739.06,739.06,0,172
FTI2023Z,20230822,743.83,743.83,743.83,743.83,743.83,0,172
FTI2023Z,20230823,746.75,746.75,746.75,746.75,746.13,5,172
FTI2023Z,20230824,747.80,748.40,741.90,741.90,739.07,33,182
FTI2023Z,20230825,738.33,738.33,738.33,738.33,738.42,4,182
FTI2023Z,20230828,744.78,744.78,744.27,744.27,746.77,11,183
FTI2023Z,20230829,748.25,748.25,748.25,748.25,751.30,13,184
FTI2023Z,20230830,751.17,752.65,751.17,751.40,750.79,8,190
FTI2023Z,20230831,752.32,754.45,748.20,748.80,748.98,12,199
FTI2023Z,20230901,753.08,753.08,752.33,752.33,751.21,4,194
FTI2023Z,20230904,759.20,759.20,759.20,759.20,752.46,17,177
FTI2023Z,20230905,747.88,753.00,747.88,753.00,752.13,15,172
FTI2023Z,20230906,748.68,750.32,748.68,750.32,750.45,15,172
FTI2023Z,20230907,746.45,746.55,744.22,744.22,744.50,24,172
FTI2023Z,20230908,742.20,742.20,742.20,742.20,743.86,20,172
FTI2023Z,20230911,745.60,745.60,743.55,744.00,743.54,4,174
FTI2023Z,20230912,744.85,744.85,742.45,742.45,741.33,2,174
FTI2023Z,20230913,739.40,739.73,737.33,737.33,739.44,80,211
FTI2023Z,20230914,740.65,750.00,740.65,749.70,748.98,78,210
FTI2023Z,20230915,753.73,753.73,747.50,747.50,745.87,17,206
FTI2023Z,20230918,739.80,739.80,739.80,739.80,740.12,3,206
FTI2023Z,20230919,739.13,739.13,739.13,739.13,739.13,3,206
FTI2023Z,20230920,742.49,742.49,742.49,742.49,742.49,0,206
FTI2023Z,20230921,735.40,735.40,735.40,735.40,735.61,1,205
FTI2023Z,20230922,733.83,733.83,733.83,733.83,733.83,1,205
FTI2023Z,20230925,733.00,733.00,728.90,728.95,730.23,15,198
FTI2023Z,20230926,727.00,727.00,723.10,723.10,724.95,2,197
FTI2023Z,20230927,726.25,726.25,726.25,726.25,725.15,1,197
FTI2023Z,20230928,729.24,729.24,729.24,729.24,729.24,1,197
FTI2023Z,20230929,730.00,730.00,730.00,730.00,731.90,1,198
FTI2023Z,20231002,728.20,728.20,728.20,728.20,727.27,1,197
FTI2023Z,20231003,723.65,724.15,723.65,724.15,722.65,70,250
FTI2023Z,20231004,720.00,725.00,718.23,725.00,723.73,25,272
FTI2023Z,20231005,724.48,724.48,724.48,724.48,724.48,25,272
FTI2023Z,20231006,729.32,729.32,729.32,729.32,729.32,0,272
FTI2023Z,20231009,728.25,728.25,728.25,728.25,728.60,1,271
FTI2023Z,20231010,734.70,741.70,734.70,741.70,741.57,43,273
FTI2023Z,20231011,736.85,746.45,736.85,738.45,740.33,21,273
FTI2023Z,20231012,743.85,747.00,743.65,744.78,743.83,57,308
FTI2023Z,20231013,741.00,741.00,739.20,739.20,736.11,1,307
FTI2023Z,20231016,736.50,736.50,736.50,736.50,737.51,10,317
FTI2023Z,20231017,736.37,737.15,736.37,737.15,738.86,6,322
FTI2023Z,20231018,731.00,732.10,730.00,730.10,731.56,4,325
FTI2023Z,20231019,731.10,731.60,727.50,731.05,729.39,35,342
FTI2023Z,20231020,729.10,729.10,718.50,718.50,717.82,13,335
FTI2023Z,20231023,717.80,721.25,713.45,720.25,720.74,18,342
FTI2023Z,20231024,719.65,723.45,718.00,723.45,723.22,11,346
FTI2023Z,20231025,722.55,724.70,721.55,723.20,723.65,17,356
FTI2023Z,20231026,716.00,723.00,715.50,718.35,720.44,17,356
FTI2023Z,20231027,717.50,725.20,714.50,716.55,715.35,29,361
FTI2023Z,20231030,713.30,720.00,712.45,714.50,715.17,11,363
FTI2023Z,20231031,716.25,722.00,714.95,720.20,719.74,16,366
FTI2023Z,20231101,722.50,726.00,719.50,722.50,723.44,20,375
FTI2023Z,20231102,723.50,738.50,723.50,738.50,737.01,13,381
FTI2023Z,20231103,739.60,739.75,736.65,736.95,737.29,15,385
FTI2023Z,20231106,737.30,737.80,735.95,735.95,736.24,5,385
FTI2023Z,20231107,735.20,737.00,734.60,737.00,736.69,5,389
FTI2023Z,20231108,735.40,737.85,730.50,735.30,735.41,7,393
FTI2023Z,20231109,737.75,749.95,737.55,749.85,749.74,20,399
FTI2023Z,20231110,749.05,749.05,743.80,747.80,746.82,103,445
FTI2023Z,20231113,749.90,755.60,749.60,755.40,753.94,5586,4842
FTI2023Z,20231114,754.25,761.50,751.95,757.92,758.63,16812,15456
FTI2023Z,20231115,757.80,764.80,757.10,762.35,763.20,12213,21503
FTI2023Z,20231116,762.40,763.25,755.70,757.50,756.26,15200,28767
FTI2023Z,20231117,757.50,762.10,754.80,761.40,760.82,17263,28613
FTI2023Z,20231120,761.80,762.40,759.70,762.05,761.65,8865,25899
FTI2023Z,20231121,761.95,763.80,759.15,760.60,760.66,7971,25173
FTI2023Z,20231122,760.50,763.15,759.65,762.35,762.03,7787,24418
FTI2023Z,20231123,762.00,764.75,761.00,763.60,763.98,5662,23518
FTI2023Z,20231124,763.75,768.10,762.40,767.65,767.37,6633,23587
FTI2023Z,20231127,767.50,768.40,765.10,766.35,765.91,9773,24640
FTI2023Z,20231128,766.35,766.85,760.60,762.10,763.01,11566,25588
FTI2023Z,20231129,762.05,765.90,760.25,764.80,763.51,13081,25848
FTI2023Z,20231130,764.80,769.45,762.90,766.30,766.27,15461,25565
FTI2023Z,20231201,766.20,773.85,766.20,773.30,772.66,16273,24829
FTI2023Z,20231204,773.30,774.30,770.40,773.30,771.78,11176,22370
FTI2023Z,20231205,773.35,776.35,769.50,775.35,775.16,12757,21825
FTI2023Z,20231206,775.35,780.15,774.05,776.10,777.25,11669,21435
FTI2023Z,20231207,776.05,777.90,773.15,777.55,777.11,7946,21229
FTI2023Z,20231208,777.55,784.50,777.05,782.35,782.54,12474,23708
FTI2023Z,20231211,782.15,787.75,780.95,787.20,786.99,13788,23717
FTI2023Z,20231212,787.15,790.95,785.75,786.65,786.62,22177,26666
FTI2023Z,20231213,786.75,791.55,785.85,787.40,787.50,15411,18633
FTI2023Z,20231214,787.35,798.35,786.15,792.35,790.05,16314,14192
FTI2023Z,20231215,792.30,796.00,788.55,791.85,791.98,0,0