<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
FTSEM,D,6/7/2021,1425.220,1411.590,1424.700,1416.970,0
FTSEM,D,6/8/2021,1430.710,1415.560,1426.650,1426.060,0
FTSEM,D,6/9/2021,1429.230,1415.440,1421.640,1428.710,0
FTSEM,D,6/10/2021,1424.720,1412.220,1423.140,1416.330,0
FTSEM,D,6/11/2021,1426.690,1418.580,1424.340,1423.800,0
FTSEM,D,6/14/2021,1431.690,1420.940,1428.970,1427.780,0
FTSEM,D,6/15/2021,1439.200,1425.490,1433.940,1428.790,0
FTSEM,D,6/16/2021,1440.470,1419.890,1428.140,1433.930,0
FTSEM,D,6/17/2021,1433.290,1417.040,1423.880,1429.310,0
FTSEM,D,6/18/2021,1428.410,1411.140,1416.500,1421.150,0
FTSEM,D,6/22/2021,1427.020,1412.680,1424.500,1417.850,0
FTSEM,D,6/23/2021,1434.430,1420.380,1432.330,1424.060,0
FTSEM,D,6/24/2021,1439.440,1425.370,1431.840,1433.750,0
FTSEM,D,6/25/2021,1446.300,1429.060,1446.300,1431.210,0
FTSEM,D,6/28/2021,1449.880,1421.060,1428.200,1446.640,0
FTSEM,D,6/29/2021,1431.130,1405.180,1415.480,1427.690,0
FTSEM,D,6/30/2021,1418.270,1401.170,1404.240,1412.960,0
FTSEM,D,7/1/2021,1411.470,1400.350,1404.590,1407.340,0
FTSEM,D,7/2/2021,1410.960,1395.980,1404.670,1405.670,0
FTSEM,D,7/5/2021,1406.650,1382.200,1386.480,1406.150,0
FTSEM,D,7/6/2021,1386.790,1379.060,1385.710,1384.630,0
FTSEM,D,7/7/2021,1404.400,1387.150,1400.740,1387.230,0
FTSEM,D,7/8/2021,1395.700,1361.650,1368.120,1395.700,0
FTSEM,D,7/9/2021,1393.370,1364.310,1392.480,1364.580,0
FTSEM,D,7/12/2021,1401.850,1371.630,1381.070,1394.250,0
FTSEM,D,7/13/2021,1389.420,1376.140,1388.950,1381.320,0
FTSEM,D,7/14/2021,1404.770,1382.870,1404.770,1386.320,0
FTSEM,D,7/15/2021,1407.930,1396.040,1406.030,1404.590,0
FTSEM,D,7/16/2021,1413.850,1403.140,1413.850,1406.030,0
FTSEM,D,7/19/2021,1413.620,1353.190,1355.090,1413.620,0
FTSEM,D,7/20/2021,1371.510,1355.280,1367.980,1360.190,0
FTSEM,D,7/21/2021,1398.560,1367.510,1394.650,1367.760,0
FTSEM,D,7/22/2021,1407.100,1393.360,1406.390,1397.220,0
FTSEM,D,7/23/2021,1414.820,1407.800,1413.350,1407.800,0
FTSEM,D,7/26/2021,1426.380,1414.020,1424.150,1415.290,0
FTSEM,D,7/27/2021,1446.180,1421.840,1440.190,1423.810,0
FTSEM,D,7/28/2021,1448.370,1437.200,1440.920,1440.190,0
FTSEM,D,7/29/2021,1450.320,1434.400,1435.280,1441.140,0
FTSEM,D,7/30/2021,1439.900,1431.000,1435.020,1436.020,0
FTSEM,D,8/2/2021,1450.020,1435.120,1446.890,1435.170,0
FTSEM,D,8/3/2021,1453.910,1439.670,1442.580,1448.470,0
FTSEM,D,8/4/2021,1448.260,1440.280,1442.830,1442.430,0
FTSEM,D,8/5/2021,1445.490,1436.740,1439.570,1442.670,0
FTSEM,D,8/6/2021,1439.120,1420.820,1427.030,1439.120,0
FTSEM,D,8/9/2021,1440.560,1420.860,1439.800,1425.140,0
FTSEM,D,8/10/2021,1448.270,1437.990,1443.350,1438.250,0
FTSEM,D,8/11/2021,1452.070,1441.490,1448.980,1443.970,0
FTSEM,D,8/12/2021,1455.050,1445.610,1453.470,1449.290,0
FTSEM,D,8/13/2021,1462.220,1452.340,1457.190,1459.020,0
FTSEM,D,8/16/2021,1470.550,1452.270,1470.500,1454.400,0
FTSEM,D,8/17/2021,1476.110,1458.160,1461.150,1469.760,0
FTSEM,D,8/18/2021,1471.100,1462.240,1467.680,1462.240,0
FTSEM,D,8/19/2021,1466.870,1436.570,1451.240,1466.870,0
FTSEM,D,8/20/2021,1477.260,1454.430,1472.320,1454.840,0
FTSEM,D,8/23/2021,1494.360,1476.650,1481.080,1476.650,0
FTSEM,D,8/24/2021,1491.480,1481.830,1487.700,1486.120,0
FTSEM,D,8/25/2021,1503.560,1487.340,1501.970,1489.130,0
FTSEM,D,8/26/2021,1509.660,1496.950,1498.010,1503.290,0
FTSEM,D,8/27/2021,1502.400,1489.940,1493.220,1500.210,0
FTSEM,D,8/30/2021,1520.150,1492.760,1519.900,1492.760,0
FTSEM,D,8/31/2021,1532.230,1512.730,1517.170,1521.150,0
FTSEM,D,9/1/2021,1524.020,1512.090,1518.640,1520.400,0
FTSEM,D,9/2/2021,1522.760,1504.650,1509.780,1518.300,0
FTSEM,D,9/3/2021,1525.640,1508.900,1516.170,1509.690,0
FTSEM,D,9/6/2021,1527.690,1501.310,1507.330,1514.820,0
FTSEM,D,9/7/2021,1515.230,1501.220,1506.740,1510.420,0
FTSEM,D,9/8/2021,1516.510,1482.380,1514.040,1506.730,0
FTSEM,D,9/9/2021,1529.790,1494.570,1503.950,1517.250,0
FTSEM,D,9/10/2021,1515.640,1494.010,1494.820,1506.760,0
FTSEM,D,9/13/2021,1500.070,1484.210,1492.340,1494.910,0
FTSEM,D,9/14/2021,1502.080,1484.230,1498.650,1494.110,0
FTSEM,D,9/15/2021,1505.970,1492.580,1495.660,1499.940,0
FTSEM,D,9/16/2021,1501.860,1492.310,1497.860,1499.250,0
FTSEM,D,9/17/2021,1503.710,1492.130,1500.210,1498.480,0
FTSEM,D,9/20/2021,1494.990,1451.300,1459.270,1494.990,0
FTSEM,D,9/21/2021,1470.960,1447.730,1468.920,1454.650,0
FTSEM,D,9/22/2021,1491.140,1463.740,1484.170,1468.680,0
FTSEM,D,9/23/2021,1496.320,1442.260,1457.430,1483.910,0
FTSEM,D,9/24/2021,1458.530,1438.880,1455.970,1450.380,0
FTSEM,D,9/27/2021,1467.450,1446.490,1446.490,1454.270,0
FTSEM,D,9/28/2021,1450.270,1417.120,1417.120,1448.900,0
FTSEM,D,9/29/2021,1423.140,1394.570,1409.530,1414.020,0
FTSEM,D,9/30/2021,1419.700,1384.570,1386.450,1409.540,0
FTSEM,D,10/1/2021,1404.900,1367.110,1403.100,1386.990,0
FTSEM,D,10/4/2021,1419.750,1403.620,1406.570,1404.120,0
FTSEM,D,10/5/2021,1433.300,1407.920,1432.560,1409.530,0
FTSEM,D,10/6/2021,1435.470,1420.880,1426.760,1428.150,0
FTSEM,D,10/7/2021,1440.280,1427.730,1440.060,1430.980,0
FTSEM,D,10/8/2021,1450.290,1437.980,1440.940,1438.900,0
FTSEM,D,10/11/2021,1443.940,1417.460,1418.220,1442.120,0
FTSEM,D,10/12/2021,1422.090,1410.940,1419.250,1415.720,0
FTSEM,D,10/13/2021,1427.750,1413.770,1416.360,1421.000,0
FTSEM,D,10/14/2021,1423.340,1412.760,1417.240,1416.910,0
FTSEM,D,10/15/2021,1429.450,1416.840,1429.450,1419.030,0
FTSEM,D,10/18/2021,1435.210,1427.170,1430.700,1428.940,0
FTSEM,D,10/19/2021,1446.250,1426.630,1444.280,1426.630,0
FTSEM,D,10/20/2021,1456.790,1444.660,1454.020,1447.960,0
FTSEM,D,10/21/2021,1459.220,1449.090,1452.910,1457.140,0
FTSEM,D,10/22/2021,1469.640,1454.720,1463.080,1454.720,0
FTSEM,D,10/25/2021,1469.430,1455.550,1456.660,1465.550,0
FTSEM,D,10/26/2021,1471.830,1459.080,1463.520,1461.650,0
FTSEM,D,10/27/2021,1473.590,1463.350,1466.720,1465.060,0
FTSEM,D,10/29/2021,1470.950,1457.220,1461.210,1466.360,0
FTSEM,D,11/1/2021,1475.960,1462.610,1468.930,1463.410,0
FTSEM,D,11/2/2021,1473.460,1457.800,1461.880,1470.660,0
FTSEM,D,11/3/2021,1471.540,1453.230,1459.400,1463.010,0
FTSEM,D,11/4/2021,1467.890,1452.220,1457.520,1460.070,0
FTSEM,D,11/5/2021,1467.370,1449.000,1462.720,1461.200,0
FTSEM,D,11/8/2021,1491.410,1464.830,1490.810,1471.850,0
FTSEM,D,11/9/2021,1499.400,1489.100,1494.600,1489.100,0
FTSEM,D,11/10/2021,1511.200,1495.350,1508.830,1498.150,0
FTSEM,D,11/11/2021,1520.240,1505.760,1514.770,1506.450,0
FTSEM,D,11/12/2021,1517.980,1506.600,1512.190,1515.000,0
FTSEM,D,11/15/2021,1518.090,1508.670,1512.030,1515.180,0
FTSEM,D,11/16/2021,1516.530,1506.100,1509.520,1513.310,0
FTSEM,D,11/17/2021,1517.030,1506.800,1515.560,1509.900,0
FTSEM,D,11/18/2021,1521.890,1511.830,1517.160,1515.470,0
FTSEM,D,11/19/2021,1524.500,1503.910,1508.980,1520.100,0
FTSEM,D,11/22/2021,1731.390,1509.330,1648.140,1509.330,0
FTSEM,D,11/23/2021,1648.120,1565.950,1571.290,1648.120,0
FTSEM,D,11/24/2021,1581.380,1531.490,1535.790,1577.830,0
FTSEM,D,11/25/2021,1550.360,1524.490,1533.920,1542.520,0
FTSEM,D,11/26/2021,1524.920,1459.460,1464.170,1524.920,0
FTSEM,D,11/29/2021,1503.700,1470.870,1497.410,1470.870,0
FTSEM,D,11/30/2021,1495.690,1484.050,1492.560,1492.320,0
FTSEM,D,12/1/2021,1515.980,1494.630,1515.980,1494.630,0
FTSEM,D,12/2/2021,1519.850,1498.970,1506.530,1517.250,0
FTSEM,D,12/3/2021,1516.960,1490.770,1496.060,1506.720,0
FTSEM,D,12/6/2021,1497.850,1468.600,1476.560,1495.800,0
FTSEM,D,12/7/2021,1493.670,1479.840,1482.930,1479.840,0
FTSEM,D,12/8/2021,1493.950,1484.140,1493.140,1484.140,0
FTSEM,D,12/9/2021,1496.430,1482.400,1489.490,1495.430,0
FTSEM,D,12/10/2021,1495.850,1485.160,1494.020,1489.680,0
FTSEM,D,12/13/2021,1505.150,1487.280,1487.280,1496.090,0
FTSEM,D,12/14/2021,1488.460,1469.350,1473.540,1488.300,0
FTSEM,D,12/15/2021,1479.520,1469.400,1476.450,1472.490,0
FTSEM,D,12/16/2021,1498.480,1481.240,1497.260,1481.240,0
FTSEM,D,12/17/2021,1500.170,1485.920,1486.940,1497.710,0
FTSEM,D,12/20/2021,1486.010,1454.600,1485.410,1479.490,0
FTSEM,D,12/21/2021,1498.060,1485.560,1496.620,1485.560,0
FTSEM,D,12/22/2021,1499.100,1483.940,1491.790,1496.410,0
FTSEM,D,12/23/2021,1496.630,1480.910,1496.630,1491.470,0
FTSEM,D,12/27/2021,1497.150,1477.520,1481.980,1496.810,0
FTSEM,D,12/28/2021,1491.890,1475.800,1487.960,1480.560,0
FTSEM,D,12/29/2021,1491.580,1478.810,1491.580,1486.760,0
FTSEM,D,12/30/2021,1492.170,1477.670,1487.740,1489.120,0
FTSEM,D,12/31/2021,1491.910,1480.830,1491.910,1491.330,0
FTSEM,D,1/3/2022,1510.920,1492.090,1505.490,1492.090,0
FTSEM,D,1/4/2022,1520.090,1506.450,1513.080,1506.450,0
FTSEM,D,1/5/2022,1521.680,1507.260,1512.050,1513.920,0
FTSEM,D,1/7/2022,1517.920,1502.290,1514.380,1509.820,0
FTSEM,D,1/10/2022,1528.960,1512.850,1517.450,1515.280,0
FTSEM,D,1/11/2022,1535.910,1515.900,1535.660,1516.160,0
FTSEM,D,1/12/2022,1578.370,1537.370,1575.570,1539.690,0
FTSEM,D,1/13/2022,1592.320,1570.990,1581.020,1576.840,0
FTSEM,D,1/14/2022,1581.760,1567.200,1576.350,1580.560,0
FTSEM,D,1/17/2022,1589.880,1572.500,1588.270,1572.500,0
FTSEM,D,1/18/2022,1587.850,1560.400,1564.110,1587.850,0
FTSEM,D,1/19/2022,1584.960,1558.230,1584.960,1564.360,0
FTSEM,D,1/20/2022,1597.580,1580.550,1580.550,1588.490,0
FTSEM,D,1/21/2022,1573.560,1546.300,1555.570,1571.830,0
FTSEM,D,1/24/2022,1565.430,1516.770,1516.770,1555.120,0
FTSEM,D,1/25/2022,1538.720,1515.560,1527.690,1515.560,0
FTSEM,D,1/26/2022,1563.730,1535.420,1559.270,1535.420,0
FTSEM,D,1/27/2022,1563.740,1546.940,1563.070,1553.930,0
FTSEM,D,1/28/2022,1564.790,1537.190,1548.460,1561.470,0
FTSEM,D,1/31/2022,1567.110,1553.830,1559.400,1553.830,0
FTSEM,D,2/1/2022,1574.670,1562.660,1569.540,1562.660,0
FTSEM,D,2/2/2022,1578.350,1564.110,1577.580,1571.260,0
FTSEM,D,2/3/2022,1575.400,1562.200,1568.190,1575.180,0
FTSEM,D,2/4/2022,1580.260,1563.920,1580.260,1567.670,0
FTSEM,D,2/7/2022,1584.030,1565.960,1566.910,1577.900,0
FTSEM,D,2/8/2022,1569.560,1545.370,1557.670,1566.510,0
FTSEM,D,2/9/2022,1574.040,1552.470,1567.970,1559.290,0
FTSEM,D,2/10/2022,1574.620,1561.700,1564.630,1568.050,0
FTSEM,D,2/11/2022,1597.730,1551.390,1597.730,1560.620,0
FTSEM,D,2/14/2022,1595.750,1552.280,1574.810,1587.900,0
FTSEM,D,2/15/2022,1594.970,1578.280,1592.060,1578.280,0
FTSEM,D,2/16/2022,1615.190,1599.820,1606.320,1600.530,0
FTSEM,D,2/17/2022,1608.360,1592.920,1595.150,1605.850,0
FTSEM,D,2/18/2022,1602.300,1591.560,1600.930,1595.140,0
FTSEM,D,2/21/2022,1614.600,1584.470,1589.660,1601.330,0
FTSEM,D,2/22/2022,1582.660,1558.410,1573.490,1576.090,0
FTSEM,D,2/23/2022,1592.560,1574.220,1585.990,1574.220,0
FTSEM,D,2/24/2022,1536.040,1475.970,1483.610,1532.570,0
FTSEM,D,2/25/2022,1565.620,1495.010,1565.350,1495.010,0
FTSEM,D,2/28/2022,1555.720,1498.350,1528.270,1555.720,0
FTSEM,D,3/1/2022,1530.420,1486.520,1496.210,1530.220,0
FTSEM,D,3/2/2022,1489.850,1452.900,1482.450,1489.850,0
FTSEM,D,3/3/2022,1513.850,1485.790,1505.650,1492.450,0
FTSEM,D,3/4/2022,1491.370,1444.510,1449.570,1491.210,0
FTSEM,D,3/8/2022,1438.920,1396.000,1408.060,1438.070,0
FTSEM,D,3/9/2022,1456.860,1417.500,1453.420,1417.500,0
FTSEM,D,3/10/2022,1469.070,1420.970,1429.260,1454.830,0
FTSEM,D,3/11/2022,1471.590,1430.400,1467.140,1430.400,0
FTSEM,D,3/14/2022,1499.690,1475.040,1478.400,1475.040,0
FTSEM,D,3/15/2022,1481.550,1453.330,1477.560,1471.440,0
FTSEM,D,3/16/2022,1519.160,1487.830,1519.160,1487.830,0
FTSEM,D,3/17/2022,1522.190,1487.480,1487.890,1522.190,0
FTSEM,D,3/18/2022,1494.080,1478.890,1478.970,1491.800,0
FTSEM,D,3/21/2022,1498.520,1468.290,1470.570,1486.430,0
FTSEM,D,3/22/2022,1485.510,1473.380,1480.510,1475.710,0
FTSEM,D,3/23/2022,1488.350,1459.190,1466.570,1484.300,0
FTSEM,D,3/24/2022,1478.190,1450.280,1456.440,1470.750,0
FTSEM,D,3/28/2022,1488.560,1458.540,1474.820,1458.540,0
FTSEM,D,3/29/2022,1502.200,1480.520,1496.710,1480.520,0
FTSEM,D,3/30/2022,1511.860,1492.140,1507.480,1497.720,0
FTSEM,D,3/31/2022,1524.370,1503.060,1503.070,1509.840,0
FTSEM,D,4/1/2022,1531.120,1504.900,1530.810,1504.900,0
FTSEM,D,4/4/2022,1533.590,1524.530,1528.460,1532.150,0
FTSEM,D,4/5/2022,1540.510,1518.990,1528.220,1528.930,0
FTSEM,D,4/6/2022,1534.270,1510.710,1514.480,1529.840,0
FTSEM,D,4/7/2022,1534.370,1510.350,1533.980,1514.950,0
FTSEM,D,4/8/2022,1542.620,1533.700,1540.800,1533.700,0
FTSEM,D,4/11/2022,1553.580,1536.180,1547.880,1536.180,0
FTSEM,D,4/12/2022,1552.890,1538.540,1548.110,1550.720,0
FTSEM,D,4/13/2022,1559.360,1548.780,1557.240,1548.820,0
FTSEM,D,4/14/2022,1566.110,1548.280,1553.460,1561.550,0
FTSEM,D,4/19/2022,1556.130,1539.360,1549.880,1556.050,0
FTSEM,D,4/20/2022,1556.840,1545.880,1555.880,1547.260,0
FTSEM,D,4/21/2022,1569.040,1555.760,1557.240,1559.020,0
FTSEM,D,4/26/2022,1556.080,1531.080,1533.850,1555.430,0
FTSEM,D,4/27/2022,1529.280,1495.800,1501.160,1529.280,0
FTSEM,D,4/28/2022,1519.250,1501.810,1506.240,1502.530,0
FTSEM,D,4/29/2022,1518.500,1496.780,1502.820,1507.910,0
FTSEM,D,5/3/2022,1500.360,1452.300,1460.250,1500.360,0
FTSEM,D,5/4/2022,1470.510,1456.580,1458.340,1463.680,0
FTSEM,D,5/5/2022,1482.040,1433.910,1438.230,1468.570,0
FTSEM,D,5/6/2022,1428.790,1402.520,1405.910,1428.790,0
FTSEM,D,5/9/2022,1416.250,1391.050,1395.090,1403.750,0
FTSEM,D,5/10/2022,1407.320,1363.790,1393.180,1394.370,0
FTSEM,D,5/11/2022,1419.710,1394.160,1410.940,1394.160,0
FTSEM,D,5/12/2022,1406.160,1361.540,1369.340,1406.160,0
FTSEM,D,5/13/2022,1393.630,1375.320,1385.480,1375.320,0
FTSEM,D,5/16/2022,1402.990,1385.110,1397.560,1385.850,0
FTSEM,D,5/17/2022,1412.620,1399.280,1405.400,1399.680,0
FTSEM,D,5/18/2022,1419.600,1407.300,1414.060,1408.460,0
FTSEM,D,5/19/2022,1400.960,1375.660,1400.860,1399.290,0
FTSEM,D,5/20/2022,1414.650,1400.880,1402.950,1402.930,0
FTSEM,D,5/23/2022,1414.540,1398.770,1399.460,1402.890,0
FTSEM,D,5/24/2022,1403.480,1392.170,1398.470,1398.680,0
FTSEM,D,5/25/2022,1411.950,1398.470,1410.580,1398.470,0
FTSEM,D,5/26/2022,1425.710,1411.340,1423.280,1411.340,0
FTSEM,D,5/27/2022,1433.580,1422.600,1426.200,1424.410,0
FTSEM,D,5/30/2022,1434.380,1416.050,1416.400,1424.770,0
FTSEM,D,5/31/2022,1421.260,1408.420,1411.030,1420.240,0
FTSEM,D,6/1/2022,1416.020,1401.700,1409.820,1411.030,0
FTSEM,D,6/2/2022,1415.830,1400.170,1400.170,1411.850,0
FTSEM,D,6/3/2022,1412.440,1402.070,1410.640,1404.300,0
FTSEM,D,6/6/2022,1425.380,1410.650,1415.490,1414.870,0
FTSEM,D,6/7/2022,1419.470,1400.280,1409.660,1417.140,0
FTSEM,D,6/8/2022,1410.760,1393.140,1399.440,1405.610,0
FTSEM,D,6/9/2022,1401.060,1380.690,1387.070,1400.340,0
FTSEM,D,6/10/2022,1387.730,1350.640,1359.780,1387.730,0
FTSEM,D,6/14/2022,1350.990,1286.610,1295.230,1350.990,0
FTSEM,D,6/15/2022,1311.720,1289.370,1297.100,1300.420,0
FTSEM,D,6/16/2022,1296.730,1253.260,1255.470,1294.340,0
FTSEM,D,6/17/2022,1283.700,1254.530,1274.880,1254.530,0
FTSEM,D,6/20/2022,1297.640,1273.810,1297.180,1275.340,0
FTSEM,D,6/21/2022,1325.240,1297.560,1322.830,1298.270,0
FTSEM,D,6/22/2022,1323.090,1304.920,1323.020,1319.120,0
FTSEM,D,6/23/2022,1334.930,1319.550,1324.110,1322.370,0
FTSEM,D,6/24/2022,1330.920,1320.210,1326.590,1322.850,0
FTSEM,D,6/27/2022,1339.210,1300.150,1305.460,1327.550,0
FTSEM,D,6/28/2022,1311.910,1287.900,1300.510,1307.260,0
FTSEM,D,6/29/2022,1302.300,1282.450,1298.950,1302.300,0
FTSEM,D,6/30/2022,1301.640,1276.080,1276.080,1298.520,0
FTSEM,D,7/1/2022,1291.310,1270.800,1284.700,1278.930,0
FTSEM,D,7/4/2022,1293.600,1280.890,1288.250,1285.080,0
FTSEM,D,7/5/2022,1294.180,1250.580,1251.860,1292.400,0
FTSEM,D,7/6/2022,1273.840,1252.130,1258.480,1258.680,0
FTSEM,D,7/7/2022,1302.490,1259.310,1301.610,1259.310,0
FTSEM,D,7/8/2022,1311.870,1299.780,1304.740,1306.300,0
FTSEM,D,7/11/2022,1301.600,1289.230,1297.690,1301.600,0
FTSEM,D,7/12/2022,1301.770,1288.920,1300.370,1297.060,0
FTSEM,D,7/13/2022,1308.600,1298.610,1307.000,1301.180,0
FTSEM,D,7/14/2022,1312.190,1293.240,1301.030,1305.320,0
FTSEM,D,7/15/2022,1311.130,1297.240,1302.920,1301.030,0
FTSEM,D,7/18/2022,1326.650,1303.210,1326.650,1303.210,0
FTSEM,D,7/19/2022,1327.430,1317.030,1326.400,1327.430,0
FTSEM,D,7/20/2022,1338.520,1320.640,1321.840,1330.220,0
FTSEM,D,7/21/2022,1332.720,1321.670,1332.010,1321.670,0
FTSEM,D,7/22/2022,1343.890,1328.690,1342.540,1334.080,0
FTSEM,D,7/25/2022,1353.710,1340.080,1351.210,1344.290,0
FTSEM,D,7/26/2022,1355.070,1343.520,1354.480,1351.320,0
FTSEM,D,7/27/2022,1359.210,1350.300,1358.290,1353.330,0
FTSEM,D,7/28/2022,1366.130,1353.420,1360.740,1358.290,0
FTSEM,D,7/29/2022,1367.840,1355.620,1363.280,1360.740,0
FTSEM,D,8/1/2022,1378.660,1362.120,1372.970,1362.590,0
FTSEM,D,8/2/2022,1382.400,1364.410,1380.880,1373.130,0
FTSEM,D,8/3/2022,1387.820,1374.980,1386.970,1377.910,0
FTSEM,D,8/4/2022,1394.560,1380.930,1383.130,1385.630,0
FTSEM,D,8/5/2022,1389.320,1365.630,1369.090,1386.740,0
FTSEM,D,8/8/2022,1377.670,1360.480,1375.460,1365.060,0
FTSEM,D,8/9/2022,1384.800,1368.380,1371.890,1375.590,0
FTSEM,D,8/10/2022,1399.320,1372.540,1396.910,1372.540,0
FTSEM,D,8/11/2022,1407.020,1390.990,1397.050,1398.670,0
FTSEM,D,8/12/2022,1403.000,1385.530,1391.840,1397.760,0
FTSEM,D,8/16/2022,1401.610,1389.440,1397.260,1392.640,0
FTSEM,D,8/17/2022,1405.060,1391.380,1396.770,1396.880,0
FTSEM,D,8/18/2022,1399.980,1388.860,1395.300,1396.890,0
FTSEM,D,8/19/2022,1399.500,1389.830,1398.360,1395.070,0
FTSEM,D,8/22/2022,1402.730,1385.170,1387.880,1398.550,0
FTSEM,D,8/23/2022,1390.240,1376.910,1380.970,1387.010,0
FTSEM,D,8/24/2022,1382.800,1364.900,1381.580,1382.610,0
FTSEM,D,8/25/2022,1400.200,1383.230,1398.370,1387.990,0
FTSEM,D,8/26/2022,1404.310,1392.370,1398.530,1397.280,0
FTSEM,D,8/29/2022,1388.720,1351.630,1363.400,1388.720,0
FTSEM,D,8/30/2022,1378.470,1351.130,1358.050,1363.490,0
FTSEM,D,8/31/2022,1360.980,1349.700,1357.610,1358.880,0
FTSEM,D,9/1/2022,1357.800,1332.460,1335.050,1357.800,0
FTSEM,D,9/2/2022,1345.710,1332.990,1337.230,1337.120,0
FTSEM,D,9/5/2022,1338.520,1309.940,1312.780,1338.520,0
FTSEM,D,9/6/2022,1326.390,1312.490,1322.580,1312.490,0
FTSEM,D,9/7/2022,1325.350,1302.870,1312.560,1321.470,0
FTSEM,D,9/8/2022,1328.890,1313.320,1324.810,1315.580,0
FTSEM,D,9/9/2022,1346.740,1327.680,1340.900,1327.680,0
FTSEM,D,9/12/2022,1354.250,1344.020,1350.920,1344.030,0
FTSEM,D,9/13/2022,1358.310,1345.150,1350.750,1355.620,0
FTSEM,D,9/14/2022,1351.920,1340.170,1341.440,1346.860,0
FTSEM,D,9/15/2022,1357.890,1341.900,1343.910,1346.110,0
FTSEM,D,9/16/2022,1344.910,1329.550,1330.500,1344.910,0
FTSEM,D,9/19/2022,1334.750,1320.260,1326.370,1330.390,0
FTSEM,D,9/20/2022,1336.200,1320.400,1324.200,1328.620,0
FTSEM,D,9/21/2022,1323.870,1305.230,1312.730,1321.690,0
FTSEM,D,9/22/2022,1323.900,1307.510,1310.320,1307.570,0
FTSEM,D,9/23/2022,1317.400,1276.390,1288.480,1313.000,0
FTSEM,D,9/26/2022,1288.170,1268.430,1276.090,1285.350,0
FTSEM,D,9/27/2022,1293.690,1268.540,1272.460,1276.140,0
FTSEM,D,9/28/2022,1271.250,1253.490,1264.850,1270.970,0
FTSEM,D,9/29/2022,1264.900,1249.350,1249.350,1264.900,0
FTSEM,D,9/30/2022,1256.770,1247.040,1251.460,1248.780,0
FTSEM,D,10/3/2022,1253.210,1236.940,1253.000,1253.070,0
FTSEM,D,10/4/2022,1272.060,1256.970,1265.750,1256.970,0
FTSEM,D,10/5/2022,1267.590,1257.970,1260.610,1266.290,0
FTSEM,D,10/6/2022,1271.100,1260.680,1267.610,1260.680,0
FTSEM,D,10/7/2022,1274.820,1264.900,1268.870,1268.080,0
FTSEM,D,10/10/2022,1268.730,1257.880,1266.610,1268.380,0
FTSEM,D,10/11/2022,1269.790,1255.100,1261.900,1267.240,0
FTSEM,D,10/12/2022,1268.060,1257.550,1264.740,1262.660,0
FTSEM,D,10/13/2022,1271.060,1255.220,1265.210,1263.500,0
FTSEM,D,10/14/2022,1279.370,1267.380,1275.920,1267.380,0
FTSEM,D,10/17/2022,1282.500,1271.340,1276.890,1275.600,0
FTSEM,D,10/18/2022,1291.650,1279.600,1287.900,1282.870,0
FTSEM,D,10/19/2022,1299.580,1285.210,1289.780,1287.230,0
FTSEM,D,10/20/2022,1309.750,1289.840,1309.360,1289.840,0
FTSEM,D,10/21/2022,1315.010,1300.940,1310.480,1311.280,0
FTSEM,D,10/24/2022,1330.270,1311.210,1329.410,1311.210,0
FTSEM,D,10/25/2022,1329.220,1309.640,1311.870,1329.220,0
FTSEM,D,10/26/2022,1318.220,1309.190,1313.760,1314.150,0
FTSEM,D,10/27/2022,1318.190,1308.860,1318.190,1312.200,0
FTSEM,D,10/31/2022,1321.390,1307.440,1313.540,1319.530,0
FTSEM,D,11/1/2022,1322.240,1312.870,1315.260,1314.830,0
FTSEM,D,11/2/2022,1330.760,1314.080,1324.750,1316.040,0
FTSEM,D,11/3/2022,1321.310,1306.810,1314.150,1321.000,0
FTSEM,D,11/4/2022,1328.600,1315.700,1324.790,1315.700,0
FTSEM,D,11/7/2022,1339.430,1323.950,1331.630,1324.230,0
FTSEM,D,11/8/2022,1339.330,1324.810,1330.600,1331.270,0
FTSEM,D,11/9/2022,1334.190,1322.370,1328.500,1331.560,0
FTSEM,D,11/10/2022,1347.110,1324.860,1347.110,1324.860,0
FTSEM,D,11/11/2022,1361.680,1344.980,1360.420,1350.230,0
FTSEM,D,11/14/2022,1387.390,1360.720,1375.470,1360.720,0
FTSEM,D,11/15/2022,1384.140,1371.230,1383.140,1376.280,0
FTSEM,D,11/16/2022,1385.830,1361.780,1362.740,1381.560,0
FTSEM,D,11/17/2022,1365.580,1346.950,1356.650,1364.420,0
FTSEM,D,11/18/2022,1364.460,1353.980,1363.130,1359.040,0
FTSEM,D,11/21/2022,1375.890,1354.920,1365.330,1364.680,0
FTSEM,D,11/22/2022,1378.260,1363.570,1369.050,1368.580,0
FTSEM,D,11/23/2022,1381.870,1362.620,1380.880,1369.260,0
FTSEM,D,11/24/2022,1390.190,1381.420,1387.710,1382.350,0
FTSEM,D,11/25/2022,1393.220,1385.910,1387.830,1392.090,0
FTSEM,D,11/28/2022,1391.620,1375.030,1383.030,1388.000,0
FTSEM,D,11/29/2022,1389.350,1378.760,1383.950,1382.070,0
FTSEM,D,11/30/2022,1392.100,1373.780,1377.500,1385.830,0
FTSEM,D,12/1/2022,1391.230,1378.330,1389.450,1380.600,0
FTSEM,D,12/2/2022,1394.790,1369.230,1375.910,1390.860,0
FTSEM,D,12/5/2022,1388.870,1365.560,1380.050,1376.230,0
FTSEM,D,12/6/2022,1383.460,1370.520,1370.570,1381.760,0
FTSEM,D,12/7/2022,1375.580,1358.070,1375.580,1370.050,0
FTSEM,D,12/8/2022,1389.530,1376.830,1387.520,1376.830,0
FTSEM,D,12/9/2022,1398.220,1382.200,1394.960,1385.790,0
FTSEM,D,12/12/2022,1401.230,1389.000,1400.380,1396.600,0
FTSEM,D,12/13/2022,1412.060,1393.590,1412.060,1399.470,0
FTSEM,D,12/14/2022,1418.180,1404.740,1410.930,1412.060,0
FTSEM,D,12/15/2022,1410.200,1394.020,1399.020,1406.050,0
FTSEM,D,12/16/2022,1406.380,1388.380,1395.730,1399.400,0
FTSEM,D,12/19/2022,1404.720,1387.080,1392.270,1397.510,0
FTSEM,D,12/20/2022,1392.820,1381.840,1383.430,1390.680,0
FTSEM,D,12/21/2022,1405.450,1387.550,1405.450,1387.550,0
FTSEM,D,12/22/2022,1419.490,1396.480,1402.140,1405.060,0
FTSEM,D,12/23/2022,1415.880,1402.200,1405.300,1402.200,0
FTSEM,D,12/27/2022,1414.870,1405.610,1409.000,1405.610,0
FTSEM,D,12/28/2022,1412.240,1401.080,1408.600,1409.000,0
FTSEM,D,12/29/2022,1408.130,1402.220,1407.950,1408.090,0
FTSEM,D,12/30/2022,1415.930,1407.430,1411.430,1408.160,0
FTSEM,D,1/2/2023,1430.120,1413.150,1429.620,1413.150,0
FTSEM,D,1/3/2023,1439.210,1428.730,1432.230,1431.940,0
FTSEM,D,1/4/2023,1443.080,1432.100,1433.860,1432.330,0
FTSEM,D,1/5/2023,1442.410,1432.580,1440.680,1433.960,0
FTSEM,D,1/9/2023,1455.260,1442.780,1453.470,1442.780,0
FTSEM,D,1/10/2023,1456.950,1443.590,1449.660,1454.900,0
FTSEM,D,1/11/2023,1463.580,1443.720,1451.860,1451.330,0
FTSEM,D,1/12/2023,1461.170,1447.590,1452.270,1451.620,0
FTSEM,D,1/13/2023,1468.940,1453.960,1463.770,1454.730,0
FTSEM,D,1/16/2023,1482.930,1468.300,1482.930,1468.300,0
FTSEM,D,1/17/2023,1492.010,1477.900,1491.010,1488.220,0
FTSEM,D,1/18/2023,1501.420,1489.810,1496.090,1491.770,0
FTSEM,D,1/19/2023,1493.740,1467.870,1475.390,1492.630,0
FTSEM,D,1/20/2023,1484.110,1469.080,1482.930,1469.250,0
FTSEM,D,1/23/2023,1515.920,1483.950,1512.670,1484.660,0
FTSEM,D,1/24/2023,1538.870,1511.620,1524.180,1516.700,0
FTSEM,D,1/25/2023,1538.640,1515.970,1524.570,1528.020,0
FTSEM,D,1/26/2023,1547.000,1526.180,1540.630,1526.180,0
FTSEM,D,1/27/2023,1557.410,1541.620,1551.260,1541.620,0
FTSEM,D,1/30/2023,1567.560,1550.320,1565.270,1550.320,0
FTSEM,D,1/31/2023,1571.680,1546.370,1556.690,1565.810,0
FTSEM,D,2/1/2023,1564.330,1548.040,1551.120,1555.960,0
FTSEM,D,2/2/2023,1567.820,1549.990,1559.580,1554.190,0
FTSEM,D,2/3/2023,1575.270,1558.200,1573.070,1564.630,0
FTSEM,D,2/6/2023,1586.820,1572.680,1573.660,1575.040,0
FTSEM,D,2/7/2023,1588.050,1573.830,1577.120,1573.830,0
FTSEM,D,2/8/2023,1601.390,1582.810,1601.390,1582.810,0
FTSEM,D,2/9/2023,1615.680,1600.110,1610.880,1601.420,0
FTSEM,D,2/10/2023,1617.350,1584.550,1600.280,1612.500,0
FTSEM,D,2/13/2023,1635.610,1603.340,1635.520,1604.000,0
FTSEM,D,2/14/2023,1641.040,1624.640,1633.320,1637.000,0
FTSEM,D,2/15/2023,1645.670,1620.390,1631.810,1634.200,0
FTSEM,D,2/16/2023,1643.160,1629.450,1630.950,1637.730,0
FTSEM,D,2/17/2023,1634.750,1617.600,1633.310,1634.750,0
FTSEM,D,2/20/2023,1658.490,1635.740,1655.380,1635.740,0
FTSEM,D,2/21/2023,1660.730,1640.280,1644.200,1659.400,0
FTSEM,D,2/22/2023,1643.880,1617.370,1618.020,1643.230,0
FTSEM,D,2/23/2023,1628.480,1609.250,1625.760,1617.810,0
FTSEM,D,2/24/2023,1631.430,1609.070,1614.820,1627.780,0
FTSEM,D,2/28/2023,1624.860,1613.650,1623.150,1615.550,0
FTSEM,D,3/1/2023,1629.000,1613.360,1621.650,1623.280,0
FTSEM,D,3/2/2023,1617.290,1590.590,1613.360,1615.840,0
FTSEM,D,3/3/2023,1625.330,1596.310,1601.710,1614.220,0
FTSEM,D,3/6/2023,1600.240,1546.400,1558.900,1598.620,0
FTSEM,D,3/7/2023,1572.260,1541.710,1567.680,1555.430,0
FTSEM,D,3/8/2023,1574.700,1554.100,1567.160,1568.500,0
FTSEM,D,3/9/2023,1581.320,1565.530,1570.090,1570.050,0
FTSEM,D,3/10/2023,1562.400,1538.610,1548.190,1562.400,0
FTSEM,D,3/13/2023,1540.010,1499.120,1537.560,1539.140,0
FTSEM,D,3/14/2023,1563.810,1534.230,1562.910,1538.120,0
FTSEM,D,3/15/2023,1570.660,1495.220,1496.190,1566.790,0
FTSEM,D,3/16/2023,1522.760,1482.470,1489.660,1503.640,0
FTSEM,D,3/17/2023,1512.950,1465.640,1465.640,1496.290,0
FTSEM,D,3/20/2023,1492.860,1455.450,1491.690,1457.670,0
FTSEM,D,3/21/2023,1528.470,1492.230,1528.470,1492.230,0
FTSEM,D,3/22/2023,1543.840,1523.200,1528.800,1534.150,0
FTSEM,D,3/23/2023,1544.810,1522.530,1544.510,1528.880,0
FTSEM,D,3/24/2023,1547.900,1505.300,1514.210,1546.520,0
FTSEM,D,3/27/2023,1525.500,1513.440,1524.840,1517.670,0
FTSEM,D,3/28/2023,1529.930,1498.440,1502.890,1523.980,0
FTSEM,D,3/29/2023,1516.940,1489.990,1516.110,1500.530,0
FTSEM,D,3/30/2023,1535.850,1520.050,1525.540,1522.570,0
FTSEM,D,3/31/2023,1538.600,1523.760,1537.650,1526.140,0
FTSEM,D,4/3/2023,1549.330,1532.680,1546.300,1535.000,0
FTSEM,D,4/4/2023,1560.270,1548.540,1550.730,1549.110,0
FTSEM,D,4/5/2023,1556.410,1544.790,1554.820,1546.820,0
FTSEM,D,4/6/2023,1577.130,1554.200,1575.560,1557.170,0
FTSEM,D,4/11/2023,1604.490,1576.960,1604.070,1576.960,0
FTSEM,D,4/12/2023,1612.250,1600.200,1611.450,1601.510,0
FTSEM,D,4/13/2023,1629.080,1613.050,1627.460,1613.880,0
FTSEM,D,4/18/2023,1642.300,1631.920,1639.950,1631.990,0
FTSEM,D,4/19/2023,1641.240,1620.260,1624.780,1641.240,0
FTSEM,D,4/20/2023,1631.320,1619.250,1621.720,1621.560,0
FTSEM,D,4/21/2023,1629.790,1620.520,1624.770,1622.020,0
FTSEM,D,4/24/2023,1630.010,1613.150,1616.090,1624.090,0
FTSEM,D,4/25/2023,1618.180,1600.950,1601.100,1616.440,0
FTSEM,D,4/26/2023,1607.800,1586.920,1607.800,1599.080,0
FTSEM,D,4/27/2023,1632.770,1609.940,1629.370,1609.940,0
FTSEM,D,4/28/2023,1635.620,1617.070,1619.730,1630.730,0
FTSEM,D,5/2/2023,1620.000,1599.280,1619.610,1620.000,0
FTSEM,D,5/3/2023,1619.230,1609.210,1615.780,1617.570,0
FTSEM,D,5/4/2023,1623.240,1610.830,1613.560,1614.500,0
FTSEM,D,5/5/2023,1626.100,1612.800,1624.190,1612.800,0
FTSEM,D,5/8/2023,1652.650,1627.720,1652.650,1627.720,0
FTSEM,D,5/9/2023,1659.490,1644.150,1649.370,1651.090,0
FTSEM,D,5/10/2023,1659.010,1647.200,1656.280,1649.160,0
FTSEM,D,5/11/2023,1657.980,1639.200,1644.650,1653.800,0
FTSEM,D,5/12/2023,1652.360,1642.550,1651.430,1643.790,0
FTSEM,D,5/15/2023,1654.170,1644.640,1650.830,1649.410,0
FTSEM,D,5/16/2023,1664.830,1648.140,1662.840,1650.580,0
FTSEM,D,5/17/2023,1671.820,1656.770,1658.430,1664.510,0
FTSEM,D,5/18/2023,1669.070,1640.490,1642.400,1658.810,0
FTSEM,D,5/19/2023,1647.440,1635.910,1647.440,1646.280,0
FTSEM,D,5/22/2023,1714.790,1655.120,1710.930,1655.120,0
FTSEM,D,5/23/2023,1726.720,1709.780,1721.600,1712.700,0
FTSEM,D,5/24/2023,1716.970,1701.100,1710.280,1716.970,0
FTSEM,D,5/25/2023,1758.200,1709.350,1756.820,1710.280,0
FTSEM,D,5/26/2023,1795.310,1762.380,1791.890,1762.380,0
FTSEM,D,5/29/2023,1835.070,1799.070,1834.120,1799.070,0
FTSEM,D,5/30/2023,1841.980,1817.490,1837.410,1830.530,0
FTSEM,D,5/31/2023,1836.300,1820.290,1826.070,1835.210,0
FTSEM,D,6/1/2023,1839.030,1809.320,1810.870,1828.800,0
FTSEM,D,6/2/2023,1821.910,1808.350,1814.090,1810.190,0
FTSEM,D,6/6/2023,1828.910,1815.450,1828.910,1815.450,0
FTSEM,D,6/7/2023,1850.920,1828.210,1850.260,1835.850,0
FTSEM,D,6/8/2023,1868.960,1851.450,1868.690,1854.050,0
FTSEM,D,6/9/2023,1901.360,1872.120,1895.100,1872.120,0
FTSEM,D,6/12/2023,1910.300,1889.670,1891.670,1899.370,0
FTSEM,D,6/13/2023,1906.210,1886.570,1903.760,1897.890,0
FTSEM,D,6/14/2023,1927.700,1903.790,1925.620,1905.480,0
FTSEM,D,6/15/2023,1931.800,1909.080,1911.090,1928.990,0
FTSEM,D,6/16/2023,1936.950,1912.570,1930.920,1912.570,0
FTSEM,D,6/19/2023,1957.430,1919.180,1923.820,1933.500,0
FTSEM,D,6/20/2023,1926.680,1894.710,1907.220,1919.120,0
FTSEM,D,6/21/2023,1947.350,1910.470,1945.140,1910.470,0
FTSEM,D,6/22/2023,1947.320,1926.820,1937.100,1947.320,0
FTSEM,D,6/23/2023,1959.040,1935.080,1956.300,1938.240,0
FTSEM,D,6/26/2023,1966.500,1900.690,1911.040,1964.060,0
FTSEM,D,6/27/2023,1919.370,1903.710,1915.300,1909.920,0
FTSEM,D,6/28/2023,1936.580,1918.330,1933.000,1918.330,0
FTSEM,D,6/29/2023,1967.160,1935.420,1966.180,1937.750,0
FTSEM,D,6/30/2023,1991.460,1968.060,1991.160,1969.530,0
FTSEM,D,7/3/2023,2020.280,1996.640,2020.240,1997.980,0
FTSEM,D,7/4/2023,2068.510,2017.630,2065.250,2024.840,0
FTSEM,D,7/5/2023,2092.260,2051.440,2063.950,2061.570,0
FTSEM,D,7/6/2023,2068.010,2042.730,2058.830,2060.730,0
FTSEM,D,7/7/2023,2060.090,2038.670,2058.420,2057.620,0
FTSEM,D,7/10/2023,2082.080,2058.100,2081.100,2059.340,0
FTSEM,D,7/11/2023,2128.330,2085.690,2128.330,2085.690,0
FTSEM,D,7/12/2023,2138.340,2123.940,2138.340,2130.370,0
FTSEM,D,7/13/2023,2145.050,2118.640,2127.820,2138.660,0
FTSEM,D,7/14/2023,2146.210,2127.090,2144.940,2127.820,0
FTSEM,D,7/17/2023,2159.460,2125.120,2130.040,2146.150,0
FTSEM,D,7/18/2023,2163.360,2123.320,2163.080,2130.420,0
FTSEM,D,7/19/2023,2180.070,2165.450,2177.710,2166.090,0
FTSEM,D,7/20/2023,2206.630,2165.570,2206.160,2178.790,0
FTSEM,D,7/21/2023,2216.940,2188.110,2196.990,2209.250,0
FTSEM,D,7/24/2023,2197.470,2177.890,2189.780,2192.660,0
FTSEM,D,7/25/2023,2224.460,2192.150,2212.680,2192.150,0
FTSEM,D,7/26/2023,2217.480,2194.520,2203.170,2212.760,0
FTSEM,D,7/27/2023,2213.380,2195.360,2206.890,2206.600,0
FTSEM,D,7/28/2023,2206.870,2173.880,2198.400,2205.030,0
FTSEM,D,7/31/2023,2208.010,2190.160,2191.330,2203.060,0
FTSEM,D,8/1/2023,2207.400,2151.780,2161.820,2194.280,0
FTSEM,D,8/2/2023,2147.860,2075.200,2141.360,2147.860,0
FTSEM,D,8/3/2023,2150.750,2125.990,2150.750,2140.980,0
FTSEM,D,8/4/2023,2185.370,2155.160,2184.020,2155.160,0
FTSEM,D,8/7/2023,2196.570,2177.100,2188.990,2193.330,0
FTSEM,D,8/8/2023,2192.560,2156.010,2161.460,2183.020,0
FTSEM,D,8/9/2023,2180.290,2159.540,2164.630,2167.560,0
FTSEM,D,8/10/2023,2175.170,2146.610,2159.390,2164.310,0
FTSEM,D,8/11/2023,2161.220,2113.780,2116.290,2160.390,0
FTSEM,D,8/14/2023,2116.080,2077.490,2105.730,2108.640,0
FTSEM,D,8/16/2023,2124.670,2089.820,2113.290,2099.000,0
FTSEM,D,8/17/2023,2120.680,2110.770,2119.800,2114.900,0
FTSEM,D,8/18/2023,2118.590,2066.030,2076.230,2118.590,0
FTSEM,D,8/21/2023,2126.580,2062.380,2109.350,2080.850,0
FTSEM,D,8/22/2023,2146.730,2110.470,2129.530,2110.470,0
FTSEM,D,8/23/2023,2147.930,2118.920,2122.840,2128.850,0
FTSEM,D,8/24/2023,2142.510,2121.020,2138.330,2128.790,0
FTSEM,D,8/25/2023,2150.130,2129.530,2147.500,2133.410,0
FTSEM,D,8/28/2023,2182.020,2147.440,2175.450,2147.440,0
FTSEM,D,8/29/2023,2198.420,2175.680,2179.470,2179.340,0
FTSEM,D,8/30/2023,2187.420,2166.710,2171.370,2179.420,0
FTSEM,D,8/31/2023,2176.990,2158.920,2165.690,2174.090,0
FTSEM,D,9/1/2023,2167.110,2134.820,2147.970,2163.240,0
FTSEM,D,9/4/2023,2155.530,2097.410,2105.110,2148.790,0
FTSEM,D,9/5/2023,2110.440,2088.270,2110.440,2105.120,0
FTSEM,D,9/6/2023,2115.020,2087.260,2087.260,2105.720,0
FTSEM,D,9/7/2023,2089.630,2022.960,2037.760,2089.630,0
FTSEM,D,9/8/2023,2063.610,2004.950,2060.880,2038.050,0
FTSEM,D,9/11/2023,2096.680,2046.520,2046.520,2076.540,0
FTSEM,D,9/12/2023,2054.520,2015.080,2035.750,2054.520,0
FTSEM,D,9/13/2023,2037.310,2001.140,2014.690,2033.380,0
FTSEM,D,9/14/2023,2026.320,1996.650,2018.960,2015.750,0
FTSEM,D,9/15/2023,2062.450,2021.790,2055.970,2021.790,0
FTSEM,D,9/18/2023,2075.210,2032.460,2033.660,2061.750,0
FTSEM,D,9/19/2023,2043.490,1997.070,2007.130,2034.790,0
FTSEM,D,9/20/2023,2021.710,1981.590,1984.520,2009.150,0
FTSEM,D,9/21/2023,1985.120,1903.870,1949.610,1984.310,0
FTSEM,D,9/22/2023,1962.780,1934.670,1960.280,1949.180,0
FTSEM,D,9/25/2023,1983.410,1932.650,1951.320,1963.730,0
FTSEM,D,9/26/2023,1984.160,1947.180,1977.070,1951.560,0
FTSEM,D,9/27/2023,1995.010,1950.520,1951.960,1983.020,0
FTSEM,D,9/28/2023,1986.590,1941.120,1947.270,1957.730,0
FTSEM,D,9/29/2023,1986.020,1947.890,1985.630,1947.890,0
FTSEM,D,10/2/2023,1996.540,1960.500,1962.850,1986.580,0
FTSEM,D,10/3/2023,1967.740,1926.500,1937.520,1962.520,0
FTSEM,D,10/4/2023,1941.290,1922.160,1931.580,1933.480,0
FTSEM,D,10/5/2023,1950.840,1916.650,1918.030,1936.630,0
FTSEM,D,10/6/2023,1938.740,1883.540,1887.980,1917.110,0
FTSEM,D,10/9/2023,1878.700,1804.810,1820.580,1878.700,0
FTSEM,D,10/10/2023,1875.080,1821.730,1871.590,1821.730,0
FTSEM,D,10/11/2023,1898.770,1873.390,1897.590,1873.630,0
FTSEM,D,10/12/2023,1941.860,1896.910,1896.910,1897.510,0
FTSEM,D,10/13/2023,1901.580,1867.870,1883.960,1894.230,0
FTSEM,D,10/16/2023,1907.640,1874.780,1907.640,1881.170,0
FTSEM,D,10/17/2023,1932.550,1900.220,1907.950,1909.400,0
FTSEM,D,10/18/2023,1917.670,1902.770,1908.780,1908.220,0
FTSEM,D,10/19/2023,1913.200,1901.250,1908.760,1910.570,0
FTSEM,D,10/20/2023,1906.720,1889.040,1896.600,1905.500,0
FTSEM,D,10/23/2023,1922.180,1888.790,1898.730,1899.720,0
FTSEM,D,10/24/2023,1916.450,1896.560,1914.790,1903.760,0
FTSEM,D,10/25/2023,1924.960,1902.440,1907.190,1913.710,0
FTSEM,D,10/26/2023,1907.960,1886.150,1906.510,1901.070,0
FTSEM,D,10/27/2023,1922.730,1901.800,1912.030,1906.870,0
FTSEM,D,10/30/2023,1938.940,1914.170,1938.100,1914.510,0
FTSEM,D,10/31/2023,1954.110,1938.030,1945.100,1941.100,0
FTSEM,D,11/1/2023,1969.460,1944.670,1968.980,1949.240,0
FTSEM,D,11/2/2023,2001.530,1973.510,2000.620,1973.510,0
FTSEM,D,11/3/2023,2016.570,1994.530,2000.280,2005.050,0
FTSEM,D,11/6/2023,2024.290,2004.980,2013.350,2004.980,0
FTSEM,D,11/7/2023,2027.850,2004.800,2012.700,2016.580,0
FTSEM,D,11/8/2023,2022.010,2002.100,2016.060,2013.340,0
FTSEM,D,11/9/2023,2024.200,1993.110,2003.710,2013.660,0
FTSEM,D,11/10/2023,2007.430,1986.140,1998.260,2003.710,0
FTSEM,D,11/13/2023,2004.520,1981.980,1994.600,1998.320,0
FTSEM,D,11/14/2023,2032.540,1993.620,2032.540,1995.680,0
FTSEM,D,11/15/2023,2040.390,2025.450,2038.790,2032.810,0
FTSEM,D,11/16/2023,2051.290,2035.670,2050.110,2038.790,0
FTSEM,D,11/17/2023,2083.980,2052.330,2067.120,2052.330,0
FTSEM,D,11/20/2023,2083.650,2059.330,2074.340,2072.690,0
FTSEM,D,11/21/2023,2087.290,2058.330,2065.210,2079.490,0
FTSEM,D,11/22/2023,2086.380,2067.630,2083.240,2068.600,0
FTSEM,D,11/23/2023,2093.390,2075.290,2084.850,2083.290,0
FTSEM,D,11/24/2023,2102.010,2082.750,2094.600,2091.260,0
FTSEM,D,11/27/2023,2120.620,2095.250,2106.970,2095.370,0
FTSEM,D,11/28/2023,2117.670,2102.650,2107.820,2108.700,0
FTSEM,D,11/29/2023,2123.930,2107.020,2116.280,2110.180,0
FTSEM,D,11/30/2023,2126.430,2114.780,2118.510,2116.930,0
FTSEM,D,12/1/2023,2134.440,2118.040,2134.440,2118.070,0
FTSEM,D,12/4/2023,2159.400,2138.750,2155.300,2139.370,0
FTSEM,D,12/5/2023,2165.170,2138.480,2164.480,2153.390,0
FTSEM,D,12/6/2023,2194.140,2167.240,2193.040,2170.410,0
FTSEM,D,12/7/2023,2202.150,2184.570,2191.640,2196.240,0
FTSEM,D,12/8/2023,2201.590,2177.020,2182.090,2193.260,0
FTSEM,D,12/11/2023,2185.150,2175.440,2182.260,2182.550,0
FTSEM,D,12/12/2023,2192.280,2173.040,2191.980,2181.490,0
FTSEM,D,12/13/2023,2197.910,2185.690,2188.850,2192.820,0
FTSEM,D,12/14/2023,2211.050,2186.650,2198.140,2193.980,0
FTSEM,D,12/15/2023,2207.100,2184.350,2207.060,2200.130,0
FTSEM,D,12/17/2023,2207.060,2207.060,2207.060,0.000,0
FTSEM,D,12/18/2023,2219.970,2193.020,2209.640,2214.650,0
FTSEM,D,12/19/2023,2233.960,2208.060,2228.130,2208.060,0
FTSEM,D,12/20/2023,2243.680,2230.320,2238.300,2230.320,0
FTSEM,D,12/21/2023,2238.990,2221.450,2235.990,2235.240,0
FTSEM,D,12/22/2023,2247.030,2228.550,2240.390,2233.440,0
FTSEM,D,12/27/2023,2253.180,2239.810,2243.860,2242.020,0
FTSEM,D,12/28/2023,2250.520,2229.970,2236.920,2242.140,0
FTSEM,D,12/29/2023,2253.560,2240.700,2250.810,2240.700,0
FTSEM,D,1/2/2024,2281.900,2253.140,2270.290,2257.760,0
FTSEM,D,1/3/2024,2281.060,2252.740,2253.620,2273.700,0
FTSEM,D,1/4/2024,2270.910,2245.620,2264.520,2253.570,0
FTSEM,D,1/5/2024,2273.030,2256.870,2264.560,2270.770,0
FTSEM,D,1/8/2024,2289.110,2261.630,2287.870,2265.120,0
FTSEM,D,1/9/2024,2316.610,2291.940,2291.940,2292.860,0
FTSEM,D,1/10/2024,2300.610,2276.710,2286.970,2294.350,0
FTSEM,D,1/11/2024,2304.270,2256.080,2256.080,2288.450,0
FTSEM,D,1/12/2024,2268.500,2228.750,2249.230,2259.440,0
FTSEM,D,1/15/2024,2262.170,2246.510,2255.220,2252.300,0
FTSEM,D,1/16/2024,2254.650,2226.360,2231.970,2254.480,0
FTSEM,D,1/17/2024,2247.890,2212.150,2234.960,2226.150,0
FTSEM,D,1/18/2024,2251.700,2234.330,2250.100,2235.670,0
FTSEM,D,1/19/2024,2261.410,2235.700,2236.820,2248.790,0
FTSEM,D,1/22/2024,2287.830,2235.640,2287.450,2238.310,0
FTSEM,D,1/23/2024,2308.360,2284.530,2294.740,2293.760,0
FTSEM,D,1/24/2024,2316.050,2297.190,2314.310,2300.550,0
FTSEM,D,1/25/2024,2334.790,2306.970,2332.460,2317.750,0
FTSEM,D,1/26/2024,2349.660,2327.770,2338.700,2331.110,0
FTSEM,D,1/29/2024,2338.720,2308.960,2310.860,2332.500,0
FTSEM,D,1/30/2024,2319.360,2305.130,2313.260,2311.490,0
FTSEM,D,1/31/2024,2338.120,2309.600,2309.730,2315.670,0
FTSEM,D,2/1/2024,2326.120,2299.580,2326.120,2310.120,0
FTSEM,D,2/2/2024,2356.930,2334.470,2337.370,2337.750,0
FTSEM,D,2/5/2024,2351.050,2334.500,2344.480,2343.560,0
FTSEM,D,2/6/2024,2356.090,2330.630,2351.300,2342.310,0
FTSEM,D,2/7/2024,2365.640,2328.160,2360.490,2351.170,0
FTSEM,D,2/8/2024,2400.560,2362.470,2400.560,2362.470,0
FTSEM,D,2/9/2024,2416.800,2391.820,2397.390,2402.030,0
FTSEM,D,2/12/2024,2407.890,2386.210,2394.260,2404.990,0
FTSEM,D,2/13/2024,2400.400,2370.550,2378.270,2394.410,0
FTSEM,D,2/14/2024,2391.540,2357.950,2387.440,2378.480,0
FTSEM,D,2/15/2024,2407.960,2383.760,2397.230,2394.500,0
FTSEM,D,2/16/2024,2416.880,2396.970,2403.570,2398.760,0
FTSEM,D,2/19/2024,2437.470,2400.650,2437.470,2405.180,0
FTSEM,D,2/20/2024,2444.670,2426.720,2426.720,2438.110,0
FTSEM,D,2/21/2024,2433.130,2403.510,2406.610,2427.370,0
FTSEM,D,2/22/2024,2438.350,2403.730,2412.680,2415.610,0
FTSEM,D,2/23/2024,2415.460,2386.420,2397.150,2412.430,0
FTSEM,D,2/26/2024,2413.730,2384.960,2399.420,2401.600,0
FTSEM,D,2/27/2024,2405.550,2392.460,2396.520,2403.590,0
FTSEM,D,2/28/2024,2397.700,2346.250,2388.780,2394.090,0
FTSEM,D,2/29/2024,2429.130,2393.870,2421.500,2393.870,0
FTSEM,D,3/1/2024,2439.810,2425.370,2435.840,2430.010,0
FTSEM,D,3/4/2024,2457.110,2437.330,2448.770,2443.590,0
FTSEM,D,3/5/2024,2459.550,2445.590,2452.400,2452.200,0
FTSEM,D,3/6/2024,2455.370,2441.470,2452.130,2447.020,0
FTSEM,D,3/7/2024,2457.880,2419.190,2436.820,2453.120,0
FTSEM,D,3/8/2024,2441.170,2421.900,2435.120,2436.400,0
FTSEM,D,3/11/2024,2435.890,2373.060,2373.060,2431.590,0
FTSEM,D,3/12/2024,2386.560,2361.630,2374.810,2373.440,0
FTSEM,D,3/13/2024,2399.650,2376.600,2392.300,2376.600,0
FTSEM,D,3/14/2024,2397.220,2373.240,2387.060,2390.990,0
FTSEM,D,3/15/2024,2426.990,2383.580,2412.290,2383.580,0
FTSEM,D,3/19/2024,2421.370,2387.630,2398.660,2418.380,0
FTSEM,D,3/20/2024,2410.830,2393.140,2406.220,2398.760,0
FTSEM,D,3/21/2024,2428.080,2406.420,2418.870,2406.420,0
FTSEM,D,3/22/2024,2423.320,2402.420,2406.490,2419.130,0
FTSEM,D,3/26/2024,2407.950,2371.810,2381.890,2404.910,0
FTSEM,D,3/27/2024,2391.100,2374.630,2387.470,2384.170,0
FTSEM,D,3/28/2024,2397.210,2384.960,2393.630,2392.760,0
FTSEM,D,4/2/2024,2393.630,2315.050,2318.680,2393.630,0
FTSEM,D,4/3/2024,2324.850,2278.590,2294.070,2315.260,0
FTSEM,D,4/4/2024,2309.560,2279.090,2297.630,2294.890,0
FTSEM,D,4/5/2024,2288.650,2250.220,2287.410,2283.940,0
FTSEM,D,4/8/2024,2329.710,2285.030,2329.550,2291.950,0
FTSEM,D,4/9/2024,2344.920,2327.350,2338.710,2329.620,0
FTSEM,D,4/10/2024,2358.340,2317.850,2327.540,2346.670,0
FTSEM,D,4/11/2024,2329.750,2300.750,2313.790,2329.210,0
FTSEM,D,4/12/2024,2321.810,2254.650,2261.590,2314.720,0
FTSEM,D,4/15/2024,2236.970,2195.840,2230.100,2231.430,0
FTSEM,D,4/16/2024,2216.510,2167.920,2170.390,2216.510,0
FTSEM,D,4/17/2024,2210.510,2174.580,2198.940,2176.160,0
FTSEM,D,4/18/2024,2229.140,2198.720,2229.140,2199.950,0
FTSEM,D,4/19/2024,2261.130,2202.980,2259.560,2218.050,0
FTSEM,D,4/22/2024,2299.360,2263.860,2297.560,2263.860,0
FTSEM,D,4/23/2024,2327.860,2294.220,2327.860,2300.380,0
FTSEM,D,4/24/2024,2345.590,2313.120,2314.700,2329.600,0
FTSEM,D,4/25/2024,2318.520,2287.200,2292.100,2314.700,0
FTSEM,D,4/26/2024,2353.570,2300.800,2349.630,2300.800,0
FTSEM,D,4/29/2024,2375.320,2345.320,2373.670,2354.470,0
FTSEM,D,4/30/2024,2379.610,2359.740,2371.020,2374.930,0
FTSEM,D,5/2/2024,2374.090,2360.350,2366.300,2370.620,0
FTSEM,D,5/8/2024,2386.600,2365.140,2370.420,2371.930,0
FTSEM,D,5/9/2024,2378.440,2360.510,2371.920,2370.630,0
FTSEM,D,5/10/2024,2393.060,2372.040,2392.590,2372.750,0
FTSEM,D,5/13/2024,2397.350,2375.160,2380.390,2393.480,0
FTSEM,D,5/14/2024,2386.170,2365.780,2374.600,2381.600,0
FTSEM,D,5/15/2024,2394.520,2377.290,2386.220,2377.290,0
FTSEM,D,5/16/2024,2399.130,2384.140,2392.180,2392.900,0
FTSEM,D,5/17/2024,2414.760,2391.150,2400.380,2391.150,0
FTSEM,D,5/20/2024,2418.760,2396.190,2400.620,2400.740,0
FTSEM,D,5/21/2024,2406.280,2380.860,2401.700,2399.580,0
FTSEM,D,5/22/2024,2411.740,2380.910,2381.930,2411.740,0
FTSEM,D,5/23/2024,2389.580,2372.360,2379.640,2382.920,0
FTSEM,D,5/24/2024,2371.660,2353.760,2367.020,2371.660,0
FTSEM,D,5/27/2024,2380.810,2356.300,2357.350,2365.180,0
FTSEM,D,5/28/2024,2370.240,2346.100,2358.020,2361.130,0
FTSEM,D,5/29/2024,2367.360,2316.040,2323.620,2359.020,0
FTSEM,D,5/30/2024,2333.420,2310.350,2312.100,2332.310,0
FTSEM,D,5/31/2024,2345.830,2316.180,2345.000,2317.260,0
FTSEM,D,6/3/2024,2368.480,2338.570,2349.560,2339.070,0
FTSEM,D,6/4/2024,2356.700,2314.450,2315.030,2353.370,0
FTSEM,D,6/5/2024,2341.910,2318.650,2340.780,2318.790,0
FTSEM,D,6/6/2024,2356.060,2340.210,2340.210,2345.910,0
FTSEM,D,6/7/2024,2346.170,2322.330,2326.530,2336.630,0
FTSEM,D,6/10/2024,2322.380,2301.240,2321.880,2316.160,0
FTSEM,D,6/11/2024,2335.280,2302.120,2309.250,2321.990,0
FTSEM,D,6/12/2024,2320.680,2303.720,2311.060,2304.020,0
FTSEM,D,6/13/2024,2319.190,2284.910,2288.420,2308.310,0
FTSEM,D,6/14/2024,2290.730,2230.980,2252.250,2284.520,0
FTSEM,D,6/17/2024,2269.600,2220.270,2251.940,2257.560,0
FTSEM,D,6/18/2024,2279.150,2257.810,2272.350,2257.810,0
FTSEM,D,6/19/2024,2281.790,2263.680,2275.100,2275.450,0
FTSEM,D,6/20/2024,2285.700,2245.290,2257.270,2283.810,0
FTSEM,D,6/21/2024,2272.790,2242.930,2272.580,2261.220,0
FTSEM,D,6/25/2024,2294.630,2254.240,2282.980,2271.660,0
FTSEM,D,6/26/2024,2283.200,2241.590,2257.330,2283.200,0
FTSEM,D,6/27/2024,2262.390,2216.690,2231.290,2259.210,0
FTSEM,D,6/28/2024,2248.790,2215.700,2248.790,2227.170,0
FTSEM,D,7/1/2024,2267.770,2249.870,2263.350,2253.080,0
FTSEM,D,7/2/2024,2267.930,2237.060,2249.050,2267.930,0
FTSEM,D,7/3/2024,2264.360,2247.130,2259.650,2258.880,0
FTSEM,D,7/4/2024,2281.290,2256.210,2280.600,2263.270,0
FTSEM,D,7/5/2024,2288.980,2272.720,2278.490,2281.370,0
FTSEM,D,7/8/2024,2294.440,2268.720,2294.440,2278.420,0
FTSEM,D,7/9/2024,2313.180,2288.540,2310.430,2289.570,0
FTSEM,D,7/10/2024,2321.160,2302.170,2307.790,2314.940,0
FTSEM,D,7/11/2024,2320.320,2304.970,2311.610,2311.970,0
FTSEM,D,7/12/2024,2319.060,2303.970,2319.060,2313.640,0
FTSEM,D,7/15/2024,2326.890,2302.110,2310.510,2318.790,0
FTSEM,D,7/16/2024,2311.480,2287.460,2305.070,2311.480,0
FTSEM,D,7/17/2024,2315.840,2289.600,2300.640,2306.080,0
FTSEM,D,7/18/2024,2316.810,2297.890,2316.540,2306.560,0
FTSEM,D,7/19/2024,2321.320,2296.970,2307.590,2319.080,0
FTSEM,D,7/22/2024,2330.140,2311.530,2328.370,2311.530,0
FTSEM,D,7/23/2024,2337.270,2324.600,2333.700,2327.460,0
FTSEM,D,7/24/2024,2332.090,2314.780,2326.420,2330.360,0
FTSEM,D,7/25/2024,2327.530,2301.930,2314.820,2327.530,0
FTSEM,D,7/26/2024,2333.800,2313.800,2317.400,2319.350,0
FTSEM,D,7/29/2024,2328.590,2303.710,2308.410,2326.200,0
FTSEM,D,7/30/2024,2318.440,2304.180,2307.320,2315.230,0
FTSEM,D,7/31/2024,2313.160,2305.600,2312.070,2307.870,0
FTSEM,D,8/1/2024,2315.380,2292.050,2301.090,2311.540,0
FTSEM,D,8/2/2024,2285.890,2243.250,2244.290,2285.890,0
FTSEM,D,8/5/2024,2240.860,2054.770,2103.870,2240.860,0
FTSEM,D,8/6/2024,2165.370,2108.370,2136.800,2116.720,0
FTSEM,D,8/7/2024,2198.290,2140.690,2194.990,2142.540,0
FTSEM,D,8/8/2024,2201.850,2180.940,2199.920,2187.400,0
FTSEM,D,8/9/2024,2217.750,2197.810,2199.920,2200.620,0
FTSEM,D,8/12/2024,2224.400,2200.820,2220.270,2213.490,0
FTSEM,D,8/13/2024,2233.000,2219.570,2232.930,2219.570,0
FTSEM,D,8/14/2024,2264.540,2229.990,2262.050,2229.990,0
FTSEM,D,8/16/2024,2293.380,2262.840,2282.990,2262.840,0
FTSEM,D,8/19/2024,2279.670,2259.470,2261.000,2272.460,0
FTSEM,D,8/20/2024,2269.470,2251.870,2265.680,2260.980,0
FTSEM,D,8/21/2024,2276.690,2258.780,2269.370,2259.070,0
FTSEM,D,8/22/2024,2269.460,2254.970,2265.820,2264.360,0
FTSEM,D,8/23/2024,2275.700,2252.260,2265.640,2261.250,0
FTSEM,D,8/26/2024,2293.360,2270.000,2292.060,2270.000,0
FTSEM,D,8/27/2024,2295.240,2280.600,2281.470,2290.790,0
FTSEM,D,8/28/2024,2289.770,2274.190,2282.460,2279.950,0
FTSEM,D,8/29/2024,2290.290,2274.140,2287.910,2281.460,0
FTSEM,D,8/30/2024,2320.720,2291.720,2320.720,2292.420,0
FTSEM,D,9/2/2024,2319.400,2300.120,2312.880,2319.400,0
FTSEM,D,9/3/2024,2341.810,2313.250,2337.190,2313.820,0
FTSEM,D,9/4/2024,2337.960,2311.390,2335.230,2325.810,0
FTSEM,D,9/5/2024,2354.570,2333.590,2345.370,2334.880,0
FTSEM,D,9/6/2024,2339.520,2326.380,2334.690,2334.430,0
FTSEM,D,9/9/2024,2333.290,2295.900,2313.840,2325.410,0
FTSEM,D,9/10/2024,2318.720,2292.970,2304.910,2317.490,0
FTSEM,D,9/11/2024,2307.720,2277.570,2287.490,2303.340,0
FTSEM,D,9/12/2024,2305.480,2285.520,2289.760,2289.420,0
FTSEM,D,9/13/2024,2312.620,2283.380,2311.970,2283.380,0
FTSEM,D,9/16/2024,2325.340,2302.760,2313.340,2305.640,0
FTSEM,D,9/17/2024,2320.200,2308.890,2316.940,2311.910,0
FTSEM,D,9/18/2024,2317.960,2302.850,2305.570,2313.270,0
FTSEM,D,9/19/2024,2323.520,2300.680,2323.180,2300.680,0
FTSEM,D,9/20/2024,2338.700,2314.980,2338.700,2323.900,0
FTSEM,D,9/23/2024,2342.840,2320.980,2342.110,2325.570,0
FTSEM,D,9/24/2024,2354.260,2338.590,2341.560,2342.020,0
FTSEM,D,9/25/2024,2351.650,2334.760,2348.740,2341.150,0
FTSEM,D,9/26/2024,2362.110,2340.800,2349.460,2348.910,0
FTSEM,D,9/27/2024,2355.900,2337.590,2344.360,2352.330,0
FTSEM,D,9/30/2024,2347.970,2323.070,2327.500,2347.970,0
FTSEM,D,10/1/2024,2342.860,2327.770,2331.620,2331.970,0
FTSEM,D,10/2/2024,2320.850,2288.870,2303.510,2320.850,0
FTSEM,D,10/3/2024,2298.040,2284.330,2292.480,2295.150,0
FTSEM,D,10/4/2024,2307.360,2282.080,2306.570,2293.490,0
FTSEM,D,10/7/2024,2311.760,2296.800,2298.980,2305.680,0
FTSEM,D,10/8/2024,2302.000,2287.450,2293.650,2301.620,0
FTSEM,D,10/9/2024,2302.490,2289.910,2292.030,2295.640,0
FTSEM,D,10/10/2024,2291.750,2268.080,2276.780,2290.780,0
FTSEM,D,10/11/2024,2282.480,2259.450,2282.180,2278.300,0
FTSEM,D,10/14/2024,2298.960,2278.310,2288.450,2282.300,0
FTSEM,D,10/15/2024,2300.370,2282.780,2299.320,2285.820,0
FTSEM,D,10/16/2024,2308.870,2292.000,2302.070,2299.530,0
FTSEM,D,10/17/2024,2312.320,2297.840,2312.320,2303.350,0
FTSEM,D,10/18/2024,2322.650,2308.680,2315.130,2311.100,0
FTSEM,D,10/21/2024,2320.170,2301.720,2319.100,2316.290,0
FTSEM,D,10/22/2024,2325.750,2278.570,2293.420,2313.810,0
FTSEM,D,10/23/2024,2307.130,2279.980,2287.270,2299.840,0
FTSEM,D,10/24/2024,2297.210,2275.140,2286.630,2292.350,0
FTSEM,D,10/25/2024,2295.520,2269.720,2290.610,2286.550,0
FTSEM,D,10/29/2024,2312.560,2288.320,2292.670,2292.860,0
FTSEM,D,10/30/2024,2297.120,2248.240,2249.180,2292.190,0
FTSEM,D,10/31/2024,2265.150,2243.720,2263.500,2245.810,0
FTSEM,D,11/1/2024,2270.900,2260.850,2266.650,2260.850,0
FTSEM,D,11/4/2024,2267.690,2251.900,2259.230,2262.140,0
FTSEM,D,11/5/2024,2272.880,2256.110,2267.400,2260.250,0
FTSEM,D,11/6/2024,2294.920,2252.290,2258.520,2272.020,0
FTSEM,D,11/7/2024,2271.600,2228.770,2253.260,2261.360,0
FTSEM,D,11/8/2024,2260.740,2238.020,2256.380,2248.780,0
FTSEM,D,11/11/2024,2281.970,2256.710,2280.260,2256.710,0
FTSEM,D,11/12/2024,2287.760,2270.190,2282.510,2279.150,0
FTSEM,D,11/13/2024,2288.330,2264.910,2276.660,2284.800,0
FTSEM,D,11/14/2024,2284.300,2270.030,2283.990,2283.390,0
FTSEM,D,11/15/2024,2282.000,2253.740,2266.300,2280.250,0
FTSEM,D,11/18/2024,2259.890,2224.950,2229.400,2259.090,0
FTSEM,D,11/19/2024,2240.550,2167.050,2180.740,2230.700,0
FTSEM,D,11/20/2024,2205.550,2186.630,2202.470,2186.630,0
FTSEM,D,11/21/2024,2224.450,2198.820,2223.880,2205.440,0
FTSEM,D,11/22/2024,2228.780,2206.960,2224.210,2222.610,0
FTSEM,D,11/25/2024,2262.560,2232.490,2262.560,2234.460,0
FTSEM,D,11/26/2024,2268.220,2249.630,2261.530,2265.090,0
FTSEM,D,11/27/2024,2263.810,2237.570,2247.020,2262.760,0
FTSEM,D,11/28/2024,2254.760,2244.630,2253.760,2249.660,0
FTSEM,D,11/29/2024,2254.790,2235.290,2245.540,2251.110,0
FTSEM,D,12/2/2024,2264.410,2244.850,2262.960,2246.600,0
FTSEM,D,12/3/2024,2273.350,2252.950,2262.910,2263.940,0
FTSEM,D,12/4/2024,2274.080,2257.620,2272.700,2267.220,0
FTSEM,D,12/5/2024,2304.090,2263.990,2297.060,2263.990,0
FTSEM,D,12/6/2024,2313.340,2286.520,2298.450,2308.530,0
FTSEM,D,12/9/2024,2304.340,2294.160,2300.030,2294.630,0
FTSEM,D,12/10/2024,2312.370,2294.140,2298.150,2311.250,0
FTSEM,D,12/11/2024,2307.560,2290.650,2299.710,2295.060,0
FTSEM,D,12/12/2024,2306.850,2290.160,2298.650,2300.610,0
FTSEM,D,12/13/2024,2313.920,2295.410,2313.920,2300.050,0
FTSEM,D,12/16/2024,2324.460,2308.000,2322.290,2314.580,0
FTSEM,D,12/17/2024,2333.700,2313.440,2322.420,2322.260,0
FTSEM,D,12/18/2024,2328.360,2314.950,2318.880,2316.700,0
FTSEM,D,12/19/2024,2319.420,2300.190,2319.420,2309.480,0
FTSEM,D,12/20/2024,2316.930,2296.130,2306.380,2316.930,0
FTSEM,D,12/23/2024,2320.060,2305.170,2315.200,2305.170,0
FTSEM,D,12/27/2024,2338.120,2314.950,2338.120,2319.110,0
FTSEM,D,12/30/2024,2338.230,2323.070,2323.910,2337.360,0
FTSEM,D,12/31/2024,2335.280,2322.390,2334.000,2325.490,0
FTSEM,D,1/2/2025,2377.560,2335.170,2377.220,2336.670,0
FTSEM,D,1/3/2025,2398.030,2369.370,2393.990,2375.990,0
FTSEM,D,1/7/2025,2412.330,2391.660,2411.160,2394.790,0
FTSEM,D,1/8/2025,2421.120,2395.080,2418.680,2406.600,0
FTSEM,D,1/9/2025,2449.540,2411.840,2448.950,2420.050,0
FTSEM,D,1/10/2025,2454.100,2421.050,2421.050,2450.920,0
FTSEM,D,1/13/2025,2419.310,2390.870,2412.400,2419.310,0
FTSEM,D,1/14/2025,2432.400,2407.460,2421.470,2416.150,0
FTSEM,D,1/15/2025,2424.880,2407.970,2423.070,2423.910,0
FTSEM,D,1/16/2025,2435.960,2409.420,2415.600,2427.400,0
FTSEM,D,1/17/2025,2417.990,2405.440,2411.820,2411.680,0
FTSEM,D,1/20/2025,2422.230,2400.600,2406.210,2416.070,0
FTSEM,D,1/21/2025,2433.940,2402.100,2433.940,2403.240,0
FTSEM,D,1/22/2025,2456.230,2435.180,2451.570,2437.300,0
FTSEM,D,1/23/2025,2462.130,2446.530,2461.410,2453.430,0
FTSEM,D,1/24/2025,2485.820,2463.860,2479.600,2465.210,0
FTSEM,D,1/27/2025,2475.310,2451.770,2471.710,2475.310,0
FTSEM,D,1/28/2025,2480.260,2464.030,2470.590,2470.450,0
FTSEM,D,1/29/2025,2485.940,2466.910,2468.840,2470.810,0
FTSEM,D,1/30/2025,2471.120,2450.990,2466.620,2468.050,0
FTSEM,D,1/31/2025,2480.100,2463.950,2464.460,2465.340,0
FTSEM,D,2/3/2025,2432.990,2375.410,2384.890,2432.990,0
FTSEM,D,2/4/2025,2408.690,2384.470,2407.430,2389.590,0
FTSEM,D,2/5/2025,2424.650,2404.330,2416.320,2405.910,0
FTSEM,D,2/6/2025,2450.140,2420.130,2448.910,2420.130,0
FTSEM,D,2/7/2025,2460.660,2445.000,2451.750,2452.060,0
FTSEM,D,2/10/2025,2469.340,2445.350,2469.340,2449.700,0
FTSEM,D,2/11/2025,2487.340,2463.620,2480.410,2469.220,0
FTSEM,D,2/12/2025,2507.380,2480.990,2506.470,2481.430,0
FTSEM,D,2/13/2025,2532.030,2508.740,2527.260,2509.030,0
FTSEM,D,2/14/2025,2553.890,2525.660,2553.030,2530.040,0
FTSEM,D,2/17/2025,2562.230,2547.250,2558.080,2559.760,0
FTSEM,D,2/18/2025,2559.940,2532.080,2552.780,2557.640,0
FTSEM,D,2/19/2025,2566.450,2527.560,2527.810,2556.010,0
FTSEM,D,2/20/2025,2548.890,2524.790,2548.040,2525.100,0
FTSEM,D,2/21/2025,2554.640,2534.760,2540.070,2549.580,0
FTSEM,D,2/24/2025,2546.210,2511.000,2517.350,2538.950,0
FTSEM,D,2/25/2025,2508.550,2492.180,2495.190,2506.660,0
FTSEM,D,2/26/2025,2508.630,2494.930,2502.780,2496.890,0
FTSEM,D,2/27/2025,2502.690,2472.920,2487.930,2502.690,0
FTSEM,D,2/28/2025,2501.190,2468.460,2486.530,2481.760,0
FTSEM,D,3/4/2025,2505.530,2457.780,2465.870,2487.210,0
FTSEM,D,3/5/2025,2496.190,2472.600,2488.630,2472.600,0
FTSEM,D,3/6/2025,2508.990,2470.110,2471.170,2491.780,0
FTSEM,D,3/7/2025,2479.550,2454.770,2470.340,2469.340,0
FTSEM,D,3/10/2025,2475.890,2456.480,2470.490,2470.780,0
FTSEM,D,3/11/2025,2476.300,2452.840,2460.800,2462.870,0
FTSEM,D,3/12/2025,2505.480,2460.370,2502.660,2460.370,0
FTSEM,D,3/13/2025,2505.850,2485.000,2494.920,2505.530,0
FTSEM,D,3/14/2025,2535.410,2496.470,2533.650,2496.470,0
FTSEM,D,3/17/2025,2550.550,2527.610,2541.230,2538.650,0
FTSEM,D,3/18/2025,2570.730,2547.870,2567.690,2549.840,0
FTSEM,D,3/19/2025,2586.680,2555.630,2586.680,2569.260,0
FTSEM,D,3/20/2025,2597.460,2569.300,2577.940,2588.080,0
FTSEM,D,3/21/2025,2584.890,2551.640,2552.560,2578.360,0
FTSEM,D,3/24/2025,2600.600,2554.850,2600.130,2555.720,0
FTSEM,D,3/26/2025,2627.660,2603.280,2627.060,2604.440,0
FTSEM,D,3/27/2025,2633.370,2615.580,2628.280,2627.530,0
FTSEM,D,3/28/2025,2654.610,2624.730,2637.680,2627.470,0
FTSEM,D,3/31/2025,2621.030,2561.720,2572.890,2621.030,0
FTSEM,D,4/1/2025,2619.400,2573.130,2614.740,2573.130,0
FTSEM,D,4/2/2025,2638.680,2603.400,2632.380,2614.830,0
FTSEM,D,4/3/2025,2634.660,2574.650,2583.740,2592.360,0
FTSEM,D,4/4/2025,2568.830,2444.200,2478.450,2565.810,0
FTSEM,D,4/7/2025,2477.840,2262.760,2301.120,2477.840,0
FTSEM,D,4/8/2025,2447.310,2321.960,2432.850,2321.960,0
FTSEM,D,4/9/2025,2432.850,2337.700,2362.850,2432.850,0
FTSEM,D,4/10/2025,2511.580,2362.850,2451.630,2362.850,0
FTSEM,D,4/11/2025,2470.720,2416.890,2457.800,2450.510,0
FTSEM,D,4/14/2025,2500.000,2474.410,2490.720,2474.410,0
FTSEM,D,4/15/2025,2516.530,2493.130,2515.260,2498.510,0
FTSEM,D,4/16/2025,2521.190,2487.640,2520.950,2511.120,0
FTSEM,D,4/17/2025,2524.660,2492.470,2503.780,2524.410,0
FTSEM,D,4/22/2025,2531.730,2503.190,2531.330,2504.020,0
FTSEM,D,4/23/2025,2559.680,2539.940,2557.630,2539.940,0
FTSEM,D,4/24/2025,2564.920,2545.270,2555.590,2553.180,0
FTSEM,D,4/25/2025,2577.760,2553.450,2563.680,2557.690,0
FTSEM,D,4/28/2025,2576.960,2562.990,2576.240,2564.240,0
FTSEM,D,4/29/2025,2582.200,2567.610,2580.250,2574.670,0
FTSEM,D,4/30/2025,2595.490,2543.340,2555.880,2582.440,0
FTSEM,D,5/2/2025,2580.710,2560.250,2571.070,2565.360,0
FTSEM,D,5/5/2025,2592.350,2574.530,2592.350,2578.680,0
FTSEM,D,5/6/2025,2589.590,2561.410,2572.070,2585.910,0
FTSEM,D,5/7/2025,2595.000,2577.510,2594.250,2577.990,0
FTSEM,D,5/8/2025,2610.290,2580.760,2595.270,2599.770,0
FTSEM,D,5/9/2025,2628.870,2598.600,2626.110,2602.920,0
FTSEM,D,5/12/2025,2656.180,2633.850,2652.670,2633.850,0
FTSEM,D,5/13/2025,2682.410,2650.480,2682.410,2656.340,0
FTSEM,D,5/14/2025,2699.250,2685.880,2695.030,2694.510,0
FTSEM,D,5/15/2025,2700.300,2686.400,2698.350,2694.940,0
FTSEM,D,5/16/2025,2723.530,2692.950,2715.930,2700.920,0
FTSEM,D,5/19/2025,2723.880,2698.680,2710.670,2718.380,0
FTSEM,D,5/20/2025,2719.960,2706.520,2714.170,2706.520,0
FTSEM,D,5/21/2025,2723.200,2700.130,2718.350,2715.930,0
FTSEM,D,5/22/2025,2719.140,2690.650,2696.040,2719.140,0
FTSEM,D,5/23/2025,2704.460,2623.760,2646.950,2696.820,0
FTSEM,D,5/26/2025,2697.120,2653.740,2691.960,2653.740,0
FTSEM,D,5/27/2025,2721.850,2689.730,2718.460,2693.790,0
FTSEM,D,5/28/2025,2738.930,2717.360,2727.030,2720.750,0
FTSEM,D,5/29/2025,2739.510,2723.550,2725.800,2732.810,0
FTSEM,D,5/30/2025,2742.860,2722.300,2725.770,2729.630,0
FTSEM,D,6/2/2025,2740.480,2703.460,2712.440,2727.240,0
FTSEM,D,6/3/2025,2717.980,2690.350,2700.690,2717.860,0
FTSEM,D,6/4/2025,2720.280,2693.940,2709.540,2704.680,0
FTSEM,D,6/5/2025,2718.240,2700.130,2716.760,2714.290,0
FTSEM,D,6/6/2025,2729.050,2713.760,2722.120,2720.850,0
FTSEM,D,6/10/2025,2747.100,2718.440,2740.250,2721.360,0
FTSEM,D,6/11/2025,2769.390,2744.610,2769.270,2746.140,0
FTSEM,D,6/12/2025,2771.160,2748.380,2754.420,2762.280,0
FTSEM,D,6/13/2025,2727.610,2690.480,2716.300,2721.130,0
FTSEM,D,6/16/2025,2718.900,2680.280,2680.340,2698.760,0
FTSEM,D,6/17/2025,2693.130,2670.010,2681.820,2678.820,0
FTSEM,D,6/18/2025,2696.310,2644.850,2658.270,2681.450,0
FTSEM,D,6/19/2025,2700.480,2640.060,2654.000,2654.300,0
FTSEM,D,6/20/2025,2690.050,2655.380,2661.600,2664.060,0
FTSEM,D,6/22/2025,2661.600,2661.600,2661.600,0.000,0
FTSEM,D,6/23/2025,2666.550,2622.630,2663.700,2655.120,0
FTSEM,D,6/24/2025,2728.720,2682.300,2717.440,2682.300,0
FTSEM,D,6/25/2025,2738.910,2712.250,2736.040,2718.600,0
FTSEM,D,6/26/2025,2778.810,2740.070,2774.110,2740.070,0
FTSEM,D,6/27/2025,2794.080,2756.850,2758.960,2771.080,0
FTSEM,D,6/30/2025,2774.380,2757.330,2768.790,2759.420,0
FTSEM,D,7/1/2025,2779.930,2765.060,2772.630,2767.350,0
FTSEM,D,7/2/2025,2815.050,2773.680,2789.810,2776.340,0
FTSEM,D,7/3/2025,2814.700,2791.640,2800.840,2800.470,0
FTSEM,D,7/4/2025,2818.090,2791.990,2815.750,2799.540,0
FTSEM,D,7/7/2025,2821.550,2798.330,2819.840,2813.460,0
FTSEM,D,7/8/2025,2849.850,2812.550,2839.650,2812.550,0
FTSEM,D,7/9/2025,2847.890,2831.170,2840.660,2835.270,0
FTSEM,D,7/10/2025,2864.030,2837.980,2846.050,2839.500,0
FTSEM,D,7/11/2025,2853.700,2835.200,2839.280,2845.350,0
FTSEM,D,7/14/2025,2847.650,2826.140,2847.380,2833.250,0
FTSEM,D,7/15/2025,2890.390,2848.630,2887.760,2848.780,0
FTSEM,D,7/16/2025,2897.460,2873.170,2873.530,2888.460,0
FTSEM,D,7/17/2025,2904.420,2877.250,2901.730,2877.250,0
FTSEM,D,7/18/2025,2919.940,2898.000,2918.170,2902.510,0
FTSEM,D,7/21/2025,2928.790,2910.510,2922.680,2920.600,0
FTSEM,D,7/22/2025,2925.030,2899.930,2904.460,2923.060,0
FTSEM,D,7/23/2025,2927.070,2895.900,2900.590,2904.460,0
FTSEM,D,7/24/2025,2916.720,2897.330,2901.280,2901.880,0
FTSEM,D,7/25/2025,2924.980,2895.140,2912.390,2902.110,0
FTSEM,D,7/28/2025,2941.440,2893.530,2893.530,2924.990,0
FTSEM,D,7/29/2025,2911.050,2889.510,2897.640,2902.450,0
FTSEM,D,7/30/2025,2912.620,2898.110,2903.300,2900.960,0
FTSEM,D,7/31/2025,2908.480,2879.430,2886.440,2904.850,0
FTSEM,D,8/1/2025,2881.710,2845.310,2862.530,2877.530,0
FTSEM,D,8/4/2025,2881.320,2854.590,2878.760,2862.170,0
FTSEM,D,8/5/2025,2906.200,2873.480,2905.670,2877.360,0
FTSEM,D,8/6/2025,2912.070,2893.940,2908.320,2907.590,0
FTSEM,D,8/7/2025,2929.090,2909.650,2919.550,2909.650,0
FTSEM,D,8/8/2025,2945.320,2918.210,2924.940,2921.190,0
FTSEM,D,8/11/2025,2957.080,2929.830,2957.080,2931.270,0
FTSEM,D,8/12/2025,2961.790,2943.220,2959.290,2956.600,0
FTSEM,D,8/13/2025,2970.580,2954.390,2970.080,2961.090,0
FTSEM,D,8/14/2025,2978.820,2962.080,2968.280,2974.990,0
FTSEM,D,8/18/2025,2972.880,2945.380,2953.360,2967.720,0
FTSEM,D,8/19/2025,2969.310,2948.180,2962.530,2948.930,0
FTSEM,D,8/20/2025,2984.890,2959.360,2979.830,2961.130,0
FTSEM,D,8/21/2025,3000.660,2975.930,2995.270,2976.580,0
FTSEM,D,8/22/2025,3019.890,2999.870,3011.550,2999.900,0
FTSEM,D,8/25/2025,3029.360,3007.300,3018.140,3011.190,0
FTSEM,D,8/26/2025,3014.310,2979.330,2991.010,3011.040,0
FTSEM,D,8/27/2025,3003.120,2977.660,2992.280,2990.280,0
FTSEM,D,8/28/2025,3001.060,2938.530,2969.390,2997.500,0
FTSEM,D,8/29/2025,2981.210,2943.470,2973.280,2966.350,0
FTSEM,D,9/1/2025,2998.270,2957.230,2966.210,2979.910,0
FTSEM,D,9/2/2025,2964.700,2889.010,2900.860,2964.700,0
FTSEM,D,9/3/2025,2916.680,2885.650,2913.040,2903.010,0
FTSEM,D,9/4/2025,2925.130,2896.870,2906.190,2918.580,0
FTSEM,D,9/5/2025,2924.430,2887.250,2895.620,2912.560,0
FTSEM,D,9/8/2025,2909.470,2875.570,2894.670,2894.110,0
FTSEM,D,9/9/2025,2906.280,2881.300,2890.310,2894.790,0
FTSEM,D,9/10/2025,2907.470,2887.570,2895.490,2894.080,0
FTSEM,D,9/11/2025,2920.140,2896.520,2920.140,2902.540,0
FTSEM,D,9/12/2025,2934.100,2920.980,2927.200,2923.470,0
FTSEM,D,9/15/2025,2939.840,2922.450,2931.140,2925.830,0
FTSEM,D,9/16/2025,2937.500,2924.390,2924.940,2934.200,0
FTSEM,D,9/17/2025,2929.790,2894.990,2911.040,2924.330,0
FTSEM,D,9/18/2025,2922.540,2899.020,2906.010,2915.920,0
FTSEM,D,9/19/2025,2919.470,2892.520,2892.780,2905.550,0
FTSEM,D,9/22/2025,2924.770,2879.700,2919.500,2897.120,0
FTSEM,D,9/23/2025,2940.070,2918.880,2926.760,2927.200,0
FTSEM,D,9/24/2025,2932.500,2907.300,2916.030,2924.670,0
FTSEM,D,9/25/2025,2920.960,2873.640,2874.110,2920.960,0
FTSEM,D,9/26/2025,2889.240,2864.500,2868.220,2879.690,0
FTSEM,D,9/29/2025,2892.380,2871.100,2883.650,2873.590,0
FTSEM,D,9/30/2025,2885.420,2858.330,2874.300,2885.420,0
FTSEM,D,10/1/2025,2883.130,2860.160,2880.530,2873.420,0
FTSEM,D,10/2/2025,2879.790,2849.090,2852.830,2877.600,0
FTSEM,D,10/3/2025,2865.980,2839.120,2848.430,2847.960,0
FTSEM,D,10/6/2025,2840.240,2805.740,2812.990,2840.240,0
FTSEM,D,10/7/2025,2824.110,2796.120,2820.620,2803.180,0
FTSEM,D,10/8/2025,2834.770,2811.340,2833.650,2811.340,0
FTSEM,D,10/9/2025,2858.690,2824.190,2849.540,2825.230,0
FTSEM,D,10/10/2025,2886.080,2862.670,2873.460,2864.770,0
FTSEM,D,10/13/2025,2881.850,2840.850,2846.280,2871.650,0
FTSEM,D,10/14/2025,2844.850,2810.900,2812.240,2838.300,0
FTSEM,D,10/15/2025,2827.760,2791.130,2807.060,2813.860,0
FTSEM,D,10/16/2025,2808.410,2758.050,2776.190,2805.950,0
FTSEM,D,10/17/2025,2766.980,2727.420,2766.560,2757.820,0
FTSEM,D,10/20/2025,2791.490,2760.660,2764.700,2770.610,0
FTSEM,D,10/21/2025,2778.520,2761.730,2770.010,2761.730,0
FTSEM,D,10/22/2025,2793.270,2771.100,2771.100,2775.770,0
FTSEM,D,10/23/2025,2781.700,2765.620,2775.630,2770.940,0
FTSEM,D,10/24/2025,2805.730,2783.280,2794.050,2787.730,0
FTSEM,D,10/27/2025,2809.040,2785.270,2807.320,2795.200,0
FTSEM,D,10/29/2025,2834.170,2804.590,2827.420,2804.590,0
FTSEM,D,10/30/2025,2830.750,2795.630,2800.900,2830.510,0
FTSEM,D,10/31/2025,2801.090,2773.600,2786.000,2794.140,0
FTSEM,D,11/3/2025,2805.740,2780.370,2802.190,2780.370,0
FTSEM,D,11/4/2025,2788.910,2757.610,2769.850,2788.910,0
FTSEM,D,11/5/2025,2779.370,2752.660,2759.730,2779.370,0
FTSEM,D,11/6/2025,2762.660,2747.580,2762.620,2760.140,0
FTSEM,D,11/7/2025,2767.510,2731.860,2743.430,2766.190,0
FTSEM,D,11/10/2025,2768.970,2749.580,2768.970,2752.250,0
FTSEM,D,11/11/2025,2782.110,2761.830,2772.470,2768.380,0
FTSEM,D,11/12/2025,2801.930,2775.780,2793.170,2777.090,0
FTSEM,D,11/13/2025,2817.390,2795.070,2807.520,2795.070,0
FTSEM,D,11/14/2025,2805.520,2761.740,2779.320,2805.520,0
FTSEM,D,11/17/2025,2790.730,2758.510,2759.470,2779.900,0
FTSEM,D,11/18/2025,2753.230,2692.150,2721.560,2753.230,0
FTSEM,D,11/19/2025,2728.040,2713.310,2720.180,2716.810,0
FTSEM,D,11/20/2025,2737.490,2716.090,2731.870,2727.950,0
FTSEM,D,11/21/2025,2735.960,2702.690,2735.280,2713.890,0
FTSEM,D,11/24/2025,2768.850,2738.310,2767.020,2742.020,0
FTSEM,D,11/25/2025,2786.860,2755.750,2786.860,2764.910,0
FTSEM,D,11/26/2025,2804.250,2624.890,2650.710,2793.450,0
FTSEM,D,11/27/2025,2701.890,2656.140,2699.200,2656.140,0
FTSEM,D,11/28/2025,2723.740,2697.040,2705.150,2714.900,0
FTSEM,D,12/1/2025,2724.280,2698.160,2724.280,2711.950,0
FTSEM,D,12/2/2025,2753.930,2730.450,2753.710,2730.450,0
FTSEM,D,12/3/2025,2770.490,2748.930,2754.690,2760.670,0
FTSEM,D,12/4/2025,2767.200,2749.200,2754.480,2757.600,0
FTSEM,D,12/5/2025,2770.760,2758.530,2764.730,2760.140,0
FTSEM,D,12/8/2025,2778.180,2763.960,2770.720,2770.510,0
FTSEM,D,12/9/2025,2773.400,2755.900,2762.000,2770.200,0
FTSEM,D,12/10/2025,2779.040,2754.960,2779.040,2768.700,0
FTSEM,D,12/11/2025,2791.680,2775.340,2789.090,2783.820,0
FTSEM,D,12/12/2025,2798.950,2781.540,2798.950,2793.170,0
FTSEM,D,12/15/2025,2811.510,2790.020,2806.550,2800.610,0
FTSEM,D,12/16/2025,2803.790,2777.970,2791.880,2799.210,0
FTSEM,D,12/17/2025,2797.230,2786.860,2790.420,2794.130,0
FTSEM,D,12/18/2025,2828.750,2791.830,2822.930,2797.240,0
FTSEM,D,12/19/2025,2837.850,2818.950,2819.330,2830.200,0
FTSEM,D,12/22/2025,2825.860,2791.400,2809.030,2825.070,0
FTSEM,D,12/23/2025,2818.330,2802.450,2814.390,2815.180,0
FTSEM,D,12/29/2025,2823.820,2805.470,2823.820,2813.320,0
FTSEM,D,12/30/2025,2830.400,2810.540,2816.370,2830.400,0
FTSEM,D,12/31/2025,2829.370,2811.420,2825.020,2815.870,0
FTSEM,D,1/2/2026,2863.060,2833.280,2863.060,2841.620,0
FTSEM,D,1/5/2026,2885.070,2848.340,2884.150,2865.070,0
FTSEM,D,1/7/2026,2905.270,2885.720,2905.270,2887.340,0
FTSEM,D,1/8/2026,2906.280,2878.480,2885.120,2906.280,0
FTSEM,D,1/9/2026,2895.500,2870.110,2887.810,2891.340,0
FTSEM,D,1/12/2026,2889.510,2857.410,2869.910,2889.510,0
FTSEM,D,1/13/2026,2864.520,2844.340,2857.840,2859.120,0
FTSEM,D,1/14/2026,2872.750,2857.140,2864.810,2858.800,0
FTSEM,D,1/15/2026,2875.320,2852.150,2868.080,2859.400,0
FTSEM,D,1/16/2026,2874.050,2834.710,2844.380,2874.050,0
FTSEM,D,1/19/2026,2857.590,2792.130,2857.590,2828.690,0
FTSEM,D,1/20/2026,2854.780,2797.410,2797.410,2854.780,0
FTSEM,D,1/21/2026,2820.750,2776.330,2815.410,2792.990,0
FTSEM,D,1/22/2026,2863.300,2832.730,2863.300,2832.730,0
FTSEM,D,1/23/2026,2874.760,2850.850,2862.880,2869.760,0
FTSEM,D,1/26/2026,2867.510,2850.340,2867.270,2854.280,0
FTSEM,D,1/27/2026,2879.100,2843.110,2860.160,2863.930,0
FTSEM,D,1/28/2026,2876.220,2844.530,2876.220,2863.930,0
FTSEM,D,1/29/2026,2886.590,2860.610,2865.650,2882.620,0
FTSEM,D,1/30/2026,2864.530,2847.470,2864.530,2863.070,0
FTSEM,D,2/2/2026,2864.590,2833.600,2864.590,2850.610,0
FTSEM,D,2/3/2026,2877.990,2856.740,2859.140,2868.540,0
FTSEM,D,2/4/2026,2885.600,2846.330,2884.830,2861.890,0
FTSEM,D,2/5/2026,2890.350,2854.740,2858.300,2885.210,0
FTSEM,D,2/6/2026,2851.260,2796.590,2834.220,2847.870,0
FTSEM,D,2/9/2026,2846.680,2811.060,2823.660,2838.140,0
FTSEM,D,2/10/2026,2824.940,2768.680,2815.270,2819.120,0
FTSEM,D,2/11/2026,2826.140,2776.570,2826.070,2807.420,0
FTSEM,D,2/12/2026,2826.010,2807.610,2812.080,2825.450,0
FTSEM,D,2/13/2026,2804.400,2760.810,2783.270,2804.400,0
FTSEM,D,2/16/2026,2807.390,2761.480,2801.290,2781.360,0
FTSEM,D,2/17/2026,2809.550,2760.700,2768.980,2802.820,0
FTSEM,D,2/18/2026,2805.910,2771.070,2803.900,2771.070,0
FTSEM,D,2/19/2026,2802.440,2744.930,2750.480,2801.960,0
FTSEM,D,2/20/2026,2761.470,2733.810,2753.640,2749.450,0
FTSEM,D,2/24/2026,2772.480,2739.480,2746.040,2754.210,0
FTSEM,D,2/25/2026,2767.300,2744.840,2765.170,2744.840,0
FTSEM,D,2/26/2026,2798.480,2765.130,2789.580,2770.100,0
FTSEM,D,2/27/2026,2796.850,2754.680,2764.060,2790.140,0
FTSEM,D,3/2/2026,2752.380,2644.550,2681.780,2752.380,0
FTSEM,D,3/3/2026,2654.540,2532.170,2546.370,2654.540,0
FTSEM,D,3/4/2026,2653.800,2528.110,2650.270,2528.110,0
FTSEM,D,3/5/2026,2702.310,2638.380,2675.280,2650.590,0
FTSEM,D,3/6/2026,2681.060,2640.870,2645.780,2675.280,0
FTSEM,D,3/9/2026,2631.960,2544.280,2588.450,2631.960,0
FTSEM,D,3/10/2026,2669.950,2607.520,2634.040,2607.520,0
FTSEM,D,3/11/2026,2664.550,2625.240,2664.540,2635.300,0
FTSEM,D,3/12/2026,2660.480,2615.150,2621.850,2660.480,0
FTSEM,D,3/13/2026,2664.500,2605.310,2654.530,2620.580,0
FTSEM,D,3/16/2026,2664.360,2635.100,2657.780,2664.360,0
FTSEM,D,3/17/2026,2690.860,2653.060,2684.400,2653.060,0
FTSEM,D,3/18/2026,2705.720,2662.040,2667.970,2688.220,0
FTSEM,D,3/19/2026,2661.750,2598.910,2602.510,2661.750,0
FTSEM,D,3/20/2026,2634.600,2575.090,2579.920,2617.410,0
FTSEM,D,3/23/2026,2616.030,2510.280,2613.720,2556.450,0
FTSEM,D,3/24/2026,2611.320,2571.970,2589.860,2611.320,0
FTSEM,D,3/26/2026,2598.220,2561.360,2582.860,2590.530,0
FTSEM,D,3/27/2026,2577.350,2524.020,2536.570,2577.350,0
FTSEM,D,3/30/2026,2536.190,2516.860,2527.190,2518.310,0
FTSEM,D,3/31/2026,2595.920,2524.510,2595.000,2526.470,0
FTSEM,D,4/1/2026,2667.140,2623.480,2666.670,2623.480,0
FTSEM,D,4/2/2026,2645.050,2610.430,2639.980,2641.190,0
FTSEM,D,4/7/2026,2672.700,2635.770,2656.070,2645.270,0
FTSEM,D,4/8/2026,2769.630,2670.400,2746.350,2670.400,0
FTSEM,D,4/9/2026,2746.180,2698.090,2707.990,2735.440,0
FTSEM,D,4/14/2026,2768.310,2721.930,2768.310,2722.720,0
FTSEM,D,4/15/2026,2811.480,2764.270,2810.810,2773.400,0
FTSEM,D,4/16/2026,2846.130,2813.080,2823.920,2815.440,0
FTSEM,D,4/17/2026,2854.230,2822.590,2854.230,2831.110,0
FTSEM,D,4/20/2026,2844.380,2823.950,2843.590,2844.380,0
FTSEM,D,4/21/2026,2865.220,2847.760,2858.240,2850.560,0
FTSEM,D,4/22/2026,2868.750,2832.290,2843.600,2864.900,0
FTSEM,D,4/23/2026,2867.750,2838.160,2867.750,2849.640,0
FTSEM,D,4/24/2026,2900.990,2852.690,2900.990,2868.080,0
FTSEM,D,4/27/2026,2923.080,2894.960,2910.110,2900.970,0
FTSEM,D,4/28/2026,2911.860,2863.250,2863.890,2909.550,0
FTSEM,D,4/29/2026,2871.100,2844.900,2866.650,2862.630,0
FTSEM,D,4/30/2026,2881.210,2846.170,2873.430,2865.090,0
FTSEM,D,5/4/2026,2900.460,2862.640,2900.460,2868.670,0
FTSEM,D,5/5/2026,2908.500,2886.850,2904.020,2893.250,0
FTSEM,D,5/6/2026,2946.330,2912.640,2945.310,2912.640,0
FTSEM,D,5/7/2026,2960.500,2936.490,2946.700,2947.950,0
FTSEM,D,5/8/2026,2951.870,2929.240,2947.800,2944.550,0
FTSEM,D,5/11/2026,2952.750,2937.090,2947.940,2952.750,0
FTSEM,D,5/12/2026,2948.530,2911.760,2931.460,2948.530,0
FTSEM,D,5/13/2026,2970.960,2932.250,2970.660,2932.250,0
FTSEM,D,5/14/2026,2991.420,2966.940,2986.660,2970.890,0
FTSEM,D,5/15/2026,2982.550,2959.950,2971.400,2980.850,0
FTSEM,D,5/18/2026,2970.760,2937.660,2947.240,2970.760,0
FTSEM,D,5/19/2026,2962.300,2919.580,2926.560,2959.040,0
FTSEM,D,5/20/2026,2941.440,2915.520,2930.590,2927.100,0
FTSEM,D,5/21/2026,2955.860,2927.970,2938.580,2933.050,0
FTSEM,D,5/22/2026,3007.480,2937.490,3007.420,2942.300,0
FTSEM,D,5/25/2026,3043.950,3017.050,3037.080,3017.050,0
FTSEM,D,5/26/2026,3071.980,3027.750,3071.200,3041.300,0
FTSEM,D,5/27/2026,3091.070,3071.520,3083.390,3075.210,0
FTSEM,D,5/28/2026,3086.120,3067.740,3081.230,3084.960,0
FTSEM,D,5/29/2026,3124.680,3083.410,3117.510,3083.410,0
FTSEM,D,6/2/2026,3133.450,3106.840,3113.740,3125.010,0
FTSEM,D,6/3/2026,3112.750,3100.010,3105.670,3112.320,0
FTSEM,D,6/4/2026,3115.790,3101.020,3112.850,3104.550,0
FTSEM,D,6/5/2026,3119.770,3088.920,3108.640,3115.970,0