data/Cleaned_Kaggle_NASDAQ_Daily_Data/FTNT.csv

ticker,date,open,high,low,close
FTNT,2009-11-17,1.25,1.25,1.25,1.25
FTNT,2009-11-18,1.7,1.75,1.633,1.662
FTNT,2009-11-19,1.657,1.712,1.606,1.689
FTNT,2009-11-20,1.688,1.696,1.606,1.694
FTNT,2009-11-23,1.706,1.717,1.66,1.69
FTNT,2009-11-24,1.68,1.705,1.673,1.701
FTNT,2009-11-25,1.715,1.728,1.695,1.72
FTNT,2009-11-27,1.677,1.768,1.67,1.689
FTNT,2009-11-30,1.705,1.732,1.681,1.699
FTNT,2009-12-01,1.7,1.724,1.663,1.682
FTNT,2009-12-02,1.69,1.69,1.615,1.662
FTNT,2009-12-03,1.662,1.686,1.652,1.668
FTNT,2009-12-04,1.685,1.73,1.636,1.728
FTNT,2009-12-07,1.712,1.761,1.684,1.692
FTNT,2009-12-08,1.695,1.695,1.645,1.655
FTNT,2009-12-09,1.65,1.725,1.65,1.699
FTNT,2009-12-10,1.718,1.718,1.677,1.692
FTNT,2009-12-11,1.683,1.697,1.666,1.694
FTNT,2009-12-14,1.69,1.721,1.681,1.7
FTNT,2009-12-15,1.71,1.724,1.685,1.7
FTNT,2009-12-16,1.7,1.834,1.7,1.825
FTNT,2009-12-17,1.83,1.846,1.781,1.795
FTNT,2009-12-18,1.818,1.837,1.755,1.758
FTNT,2009-12-21,1.765,1.796,1.72,1.763
FTNT,2009-12-22,1.771,1.777,1.711,1.723
FTNT,2009-12-23,1.73,1.817,1.721,1.796
FTNT,2009-12-24,1.799,1.855,1.791,1.836
FTNT,2009-12-28,1.867,1.878,1.75,1.773
FTNT,2009-12-29,1.773,1.84,1.773,1.835
FTNT,2009-12-30,1.83,1.833,1.79,1.802
FTNT,2009-12-31,1.806,1.824,1.753,1.757
FTNT,2010-01-04,1.788,1.82,1.763,1.8
FTNT,2010-01-05,1.803,1.86,1.8,1.839
FTNT,2010-01-06,1.888,1.985,1.88,1.941
FTNT,2010-01-07,1.953,1.961,1.9,1.945
FTNT,2010-01-08,1.955,2.059,1.922,2.011
FTNT,2010-01-11,2.025,2.025,1.969,2.005
FTNT,2010-01-12,1.989,2.024,1.969,1.979
FTNT,2010-01-13,1.976,1.988,1.841,1.944
FTNT,2010-01-14,1.946,2.007,1.925,1.99
FTNT,2010-01-15,1.996,1.996,1.915,1.963
FTNT,2010-01-19,1.965,2.048,1.962,1.98
FTNT,2010-01-20,1.972,2.0,1.888,1.906
FTNT,2010-01-21,1.915,1.915,1.825,1.839
FTNT,2010-01-22,1.84,1.884,1.783,1.788
FTNT,2010-01-25,1.813,1.813,1.77,1.801
FTNT,2010-01-26,1.8,1.87,1.8,1.831
FTNT,2010-01-27,1.839,1.881,1.79,1.865
FTNT,2010-01-28,1.9,1.903,1.726,1.78
FTNT,2010-01-29,1.788,1.843,1.612,1.723
FTNT,2010-02-01,1.729,1.775,1.7,1.745
FTNT,2010-02-02,1.75,1.773,1.701,1.713
FTNT,2010-02-03,1.715,1.722,1.635,1.644
FTNT,2010-02-04,1.638,1.655,1.552,1.57
FTNT,2010-02-05,1.57,1.589,1.518,1.569
FTNT,2010-02-08,1.575,1.608,1.536,1.59
FTNT,2010-02-09,1.672,1.714,1.627,1.659
FTNT,2010-02-10,1.655,1.7,1.637,1.686
FTNT,2010-02-11,1.686,1.687,1.63,1.667
FTNT,2010-02-12,1.645,1.697,1.642,1.652
FTNT,2010-02-16,1.666,1.678,1.638,1.651
FTNT,2010-02-17,1.655,1.692,1.647,1.692
FTNT,2010-02-18,1.695,1.736,1.686,1.733
FTNT,2010-02-19,1.733,1.748,1.725,1.733
FTNT,2010-02-22,1.733,1.736,1.69,1.697
FTNT,2010-02-23,1.691,1.7,1.652,1.668
FTNT,2010-02-24,1.683,1.707,1.651,1.657
FTNT,2010-02-25,1.644,1.684,1.603,1.676
FTNT,2010-02-26,1.681,1.73,1.65,1.718
FTNT,2010-03-01,1.732,1.812,1.703,1.799
FTNT,2010-03-02,1.8,1.825,1.727,1.746
FTNT,2010-03-03,1.75,1.751,1.703,1.709
FTNT,2010-03-04,1.719,1.739,1.67,1.687
FTNT,2010-03-05,1.702,1.739,1.694,1.705
FTNT,2010-03-08,1.71,1.73,1.71,1.724
FTNT,2010-03-09,1.713,1.764,1.701,1.701
FTNT,2010-03-10,1.707,1.713,1.647,1.666
FTNT,2010-03-11,1.659,1.659,1.622,1.637
FTNT,2010-03-12,1.65,1.65,1.62,1.634
FTNT,2010-03-15,1.636,1.688,1.623,1.633
FTNT,2010-03-16,1.633,1.68,1.604,1.648
FTNT,2010-03-17,1.655,1.702,1.644,1.694
FTNT,2010-03-18,1.7,1.755,1.7,1.718
FTNT,2010-03-19,1.718,1.725,1.672,1.71
FTNT,2010-03-22,1.697,1.733,1.695,1.713
FTNT,2010-03-23,1.71,1.74,1.705,1.734
FTNT,2010-03-24,1.73,1.764,1.714,1.721
FTNT,2010-03-25,1.728,1.758,1.717,1.72
FTNT,2010-03-26,1.721,1.732,1.689,1.705
FTNT,2010-03-29,1.704,1.74,1.697,1.74
FTNT,2010-03-30,1.737,1.77,1.727,1.766
FTNT,2010-03-31,1.763,1.79,1.752,1.758
FTNT,2010-04-01,1.775,1.795,1.762,1.769
FTNT,2010-04-05,1.779,1.781,1.714,1.731
FTNT,2010-04-06,1.716,1.74,1.702,1.721
FTNT,2010-04-07,1.725,1.745,1.689,1.732
FTNT,2010-04-08,1.729,1.737,1.675,1.701
FTNT,2010-04-09,1.701,1.717,1.632,1.686
FTNT,2010-04-12,1.681,1.71,1.67,1.702
FTNT,2010-04-13,1.693,1.707,1.638,1.644
FTNT,2010-04-14,1.664,1.72,1.619,1.705
FTNT,2010-04-15,1.701,1.707,1.64,1.646
FTNT,2010-04-16,1.648,1.649,1.588,1.62
FTNT,2010-04-19,1.618,1.654,1.618,1.625
FTNT,2010-04-20,1.628,1.668,1.618,1.666
FTNT,2010-04-21,1.668,1.685,1.635,1.642
FTNT,2010-04-22,1.621,1.66,1.61,1.636
FTNT,2010-04-23,1.639,1.66,1.586,1.658
FTNT,2010-04-26,1.66,1.667,1.619,1.626
FTNT,2010-04-27,1.622,1.666,1.604,1.643
FTNT,2010-04-28,1.665,1.687,1.622,1.682
FTNT,2010-04-29,1.734,1.8,1.694,1.78
FTNT,2010-04-30,1.791,1.921,1.754,1.778
FTNT,2010-05-03,1.781,1.869,1.776,1.863
FTNT,2010-05-04,1.846,1.914,1.75,1.791
FTNT,2010-05-05,1.785,1.793,1.731,1.763
FTNT,2010-05-06,1.746,1.772,1.561,1.719
FTNT,2010-05-07,1.713,1.72,1.616,1.646
FTNT,2010-05-10,1.736,1.75,1.671,1.69
FTNT,2010-05-11,1.662,1.705,1.646,1.675
FTNT,2010-05-12,1.688,1.73,1.666,1.717
FTNT,2010-05-13,1.703,1.712,1.66,1.675
FTNT,2010-05-14,1.651,1.67,1.612,1.614
FTNT,2010-05-17,1.52,1.68,1.51,1.675
FTNT,2010-05-18,1.664,1.708,1.654,1.657
FTNT,2010-05-19,1.646,1.696,1.636,1.653
FTNT,2010-05-20,1.635,1.659,1.601,1.622
FTNT,2010-05-21,1.607,1.645,1.6,1.626
FTNT,2010-05-24,1.626,1.646,1.599,1.604
FTNT,2010-05-25,1.562,1.582,1.549,1.572
FTNT,2010-05-26,1.57,1.637,1.57,1.62
FTNT,2010-05-27,1.644,1.644,1.602,1.62
FTNT,2010-05-28,1.612,1.64,1.597,1.632
FTNT,2010-06-01,1.612,1.631,1.57,1.573
FTNT,2010-06-02,1.588,1.603,1.573,1.6
FTNT,2010-06-03,1.598,1.611,1.55,1.578
FTNT,2010-06-04,1.557,1.582,1.516,1.519
FTNT,2010-06-07,1.527,1.532,1.5,1.504
FTNT,2010-06-08,1.502,1.521,1.478,1.5
FTNT,2010-06-09,1.508,1.565,1.503,1.51
FTNT,2010-06-10,1.524,1.561,1.513,1.545
FTNT,2010-06-11,1.539,1.597,1.539,1.58
FTNT,2010-06-14,1.581,1.635,1.581,1.619
FTNT,2010-06-15,1.622,1.643,1.616,1.642
FTNT,2010-06-16,1.629,1.644,1.617,1.625
FTNT,2010-06-17,1.626,1.668,1.625,1.65
FTNT,2010-06-18,1.659,1.715,1.655,1.714
FTNT,2010-06-21,1.715,1.718,1.696,1.705
FTNT,2010-06-22,1.699,1.727,1.689,1.698
FTNT,2010-06-23,1.691,1.713,1.673,1.678
FTNT,2010-06-24,1.669,1.715,1.669,1.709
FTNT,2010-06-25,1.712,1.774,1.705,1.755
FTNT,2010-06-28,1.755,1.76,1.727,1.747
FTNT,2010-06-29,1.725,1.725,1.684,1.707
FTNT,2010-06-30,1.7,1.736,1.636,1.644
FTNT,2010-07-01,1.655,1.655,1.589,1.626
FTNT,2010-07-02,1.634,1.667,1.598,1.619
FTNT,2010-07-06,1.631,1.692,1.615,1.627
FTNT,2010-07-07,1.63,1.673,1.609,1.67
FTNT,2010-07-08,1.681,1.701,1.641,1.701
FTNT,2010-07-09,1.696,1.715,1.665,1.697
FTNT,2010-07-12,1.687,1.699,1.641,1.666
FTNT,2010-07-13,1.68,1.711,1.472,1.685
FTNT,2010-07-14,1.682,1.699,1.661,1.685
FTNT,2010-07-15,1.679,1.689,1.641,1.66
FTNT,2010-07-16,1.647,1.657,1.615,1.628
FTNT,2010-07-19,1.628,1.642,1.57,1.614
FTNT,2010-07-20,1.594,1.633,1.567,1.612
FTNT,2010-07-21,1.62,1.649,1.571,1.6
FTNT,2010-07-22,1.624,1.735,1.616,1.732
FTNT,2010-07-23,1.72,1.785,1.668,1.781
FTNT,2010-07-26,1.781,1.817,1.778,1.808
FTNT,2010-07-27,1.8,1.809,1.781,1.794
FTNT,2010-07-28,1.785,1.794,1.76,1.772
FTNT,2010-07-29,1.775,1.79,1.743,1.78
FTNT,2010-07-30,1.756,1.801,1.756,1.801
FTNT,2010-08-02,1.81,1.825,1.781,1.816
FTNT,2010-08-03,1.815,1.841,1.813,1.819
FTNT,2010-08-04,1.823,1.842,1.795,1.841
FTNT,2010-08-05,1.829,1.845,1.793,1.798
FTNT,2010-08-06,1.78,1.823,1.761,1.819
FTNT,2010-08-09,1.816,1.835,1.804,1.817
FTNT,2010-08-10,1.795,1.804,1.753,1.787
FTNT,2010-08-11,1.762,1.779,1.712,1.721
FTNT,2010-08-12,1.705,1.737,1.686,1.736
FTNT,2010-08-13,1.726,1.775,1.684,1.756
FTNT,2010-08-16,1.741,1.79,1.728,1.77
FTNT,2010-08-17,1.785,1.815,1.74,1.808
FTNT,2010-08-18,1.792,1.828,1.782,1.821
FTNT,2010-08-19,1.82,1.829,1.74,1.78
FTNT,2010-08-20,1.771,1.84,1.753,1.838
FTNT,2010-08-23,1.84,1.859,1.806,1.841
FTNT,2010-08-24,1.814,1.854,1.806,1.843
FTNT,2010-08-25,1.828,1.86,1.798,1.86
FTNT,2010-08-26,1.86,1.92,1.85,1.883
FTNT,2010-08-27,1.897,2.17,1.892,1.999
FTNT,2010-08-30,2.0,2.048,1.98,2.002
FTNT,2010-08-31,2.006,2.042,1.968,2.038
FTNT,2010-09-01,2.052,2.102,2.05,2.098
FTNT,2010-09-02,2.094,2.193,2.075,2.183
FTNT,2010-09-03,2.2,2.209,2.099,2.117
FTNT,2010-09-07,2.118,2.147,2.035,2.047
FTNT,2010-09-08,2.044,2.104,2.038,2.088
FTNT,2010-09-09,2.107,2.215,2.107,2.201
FTNT,2010-09-10,2.211,2.215,2.139,2.151
FTNT,2010-09-13,2.226,2.296,2.184,2.19
FTNT,2010-09-14,2.173,2.315,2.137,2.292
FTNT,2010-09-15,2.292,2.343,2.234,2.24
FTNT,2010-09-16,2.237,2.308,2.237,2.28
FTNT,2010-09-17,2.305,2.525,2.255,2.5
FTNT,2010-09-20,2.5,2.539,2.461,2.511
FTNT,2010-09-21,2.5,2.504,2.46,2.467
FTNT,2010-09-22,2.468,2.473,2.359,2.382
FTNT,2010-09-23,2.35,2.406,2.325,2.367
FTNT,2010-09-24,2.406,2.45,2.376,2.4
FTNT,2010-09-27,2.396,2.514,2.37,2.467
FTNT,2010-09-28,2.477,2.563,2.422,2.436
FTNT,2010-09-29,2.44,2.529,2.43,2.521
FTNT,2010-09-30,2.54,2.559,2.487,2.5
FTNT,2010-10-01,2.523,2.523,2.445,2.5
FTNT,2010-10-04,2.505,2.563,2.483,2.553
FTNT,2010-10-05,2.561,2.592,2.522,2.553
FTNT,2010-10-06,2.57,2.595,2.38,2.419
FTNT,2010-10-07,2.423,2.45,2.356,2.408
FTNT,2010-10-08,2.4,2.45,2.385,2.419
FTNT,2010-10-11,2.417,2.528,2.417,2.5
FTNT,2010-10-12,2.487,2.512,2.468,2.499
FTNT,2010-10-13,2.508,2.535,2.489,2.502
FTNT,2010-10-14,2.5,2.535,2.492,2.528
FTNT,2010-10-15,2.553,2.661,2.535,2.603
FTNT,2010-10-18,2.6,2.656,2.566,2.612
FTNT,2010-10-19,2.583,2.583,2.492,2.518
FTNT,2010-10-20,2.525,2.595,2.485,2.516
FTNT,2010-10-21,2.537,2.545,2.426,2.47
FTNT,2010-10-22,2.7,2.975,2.687,2.963
FTNT,2010-10-25,2.964,3.031,2.917,3.025
FTNT,2010-10-26,2.997,3.15,2.986,3.137
FTNT,2010-10-27,3.129,3.165,3.094,3.134
FTNT,2010-10-28,3.057,3.075,2.874,3.0
FTNT,2010-10-29,3.006,3.03,2.96,3.0
FTNT,2010-11-01,3.672,3.677,3.107,3.188
FTNT,2010-11-02,3.235,3.273,3.071,3.099
FTNT,2010-11-03,3.108,3.162,3.077,3.1
FTNT,2010-11-04,3.101,3.12,2.941,3.056
FTNT,2010-11-05,3.04,3.155,3.04,3.129
FTNT,2010-11-08,3.1,3.13,2.91,3.098
FTNT,2010-11-09,3.098,3.176,3.098,3.119
FTNT,2010-11-10,3.114,3.14,3.068,3.098
FTNT,2010-11-11,3.055,3.107,3.0,3.043
FTNT,2010-11-12,3.019,3.1,3.001,3.032
FTNT,2010-11-15,3.06,3.145,3.025,3.1
FTNT,2010-11-16,3.092,3.178,2.993,3.138
FTNT,2010-11-17,3.118,3.159,3.056,3.128
FTNT,2010-11-18,3.156,3.277,3.137,3.256
FTNT,2010-11-19,3.26,3.29,3.179,3.194
FTNT,2010-11-22,3.171,3.262,3.076,3.166
FTNT,2010-11-23,3.138,3.177,3.107,3.144
FTNT,2010-11-24,3.172,3.2,3.14,3.187
FTNT,2010-11-26,3.186,3.223,3.161,3.17
FTNT,2010-11-29,3.148,3.169,3.096,3.152
FTNT,2010-11-30,3.13,3.21,3.114,3.188
FTNT,2010-12-01,3.23,3.253,3.171,3.22
FTNT,2010-12-02,3.17,3.273,3.109,3.244
FTNT,2010-12-03,3.241,3.385,3.202,3.326
FTNT,2010-12-06,3.339,3.393,3.276,3.291
FTNT,2010-12-07,3.317,3.33,3.261,3.271
FTNT,2010-12-08,3.271,3.3,3.21,3.269
FTNT,2010-12-09,3.295,3.4,3.252,3.346
FTNT,2010-12-10,3.355,3.391,3.306,3.333
FTNT,2010-12-13,3.352,3.387,3.185,3.191
FTNT,2010-12-14,3.198,3.223,3.062,3.108
FTNT,2010-12-15,3.127,3.155,3.085,3.141
FTNT,2010-12-16,3.154,3.193,3.134,3.178
FTNT,2010-12-17,3.147,3.214,3.145,3.21
FTNT,2010-12-20,3.204,3.263,3.139,3.202
FTNT,2010-12-21,3.21,3.228,3.178,3.198
FTNT,2010-12-22,3.181,3.202,3.156,3.168
FTNT,2010-12-23,3.17,3.205,3.132,3.135
FTNT,2010-12-27,3.147,3.265,3.1,3.251
FTNT,2010-12-28,3.253,3.261,3.141,3.165
FTNT,2010-12-29,3.18,3.25,3.154,3.218
FTNT,2010-12-30,3.212,3.266,3.208,3.218
FTNT,2010-12-31,3.208,3.24,3.182,3.236
FTNT,2011-01-03,3.261,3.339,3.247,3.31
FTNT,2011-01-04,3.338,3.5,3.316,3.497
FTNT,2011-01-05,3.5,3.695,3.494,3.65
FTNT,2011-01-06,3.648,3.692,3.6,3.638
FTNT,2011-01-07,3.624,3.666,3.5,3.523
FTNT,2011-01-10,3.548,3.609,3.478,3.601
FTNT,2011-01-11,3.647,3.678,3.593,3.606
FTNT,2011-01-12,3.64,3.681,3.583,3.658
FTNT,2011-01-13,3.675,3.8,3.655,3.679
FTNT,2011-01-14,3.699,3.747,3.585,3.737
FTNT,2011-01-18,3.74,3.74,3.6,3.667
FTNT,2011-01-19,3.584,3.636,3.55,3.559
FTNT,2011-01-20,3.45,3.543,3.344,3.495
FTNT,2011-01-21,3.524,3.531,3.437,3.509
FTNT,2011-01-24,3.49,3.529,3.376,3.449
FTNT,2011-01-25,3.401,3.412,3.283,3.392
FTNT,2011-01-26,3.557,3.975,3.539,3.965
FTNT,2011-01-27,3.974,3.978,3.769,3.78
FTNT,2011-01-28,3.805,3.844,3.595,3.695
FTNT,2011-01-31,3.642,3.884,3.63,3.846
FTNT,2011-02-01,3.846,3.973,3.82,3.946
FTNT,2011-02-02,3.926,3.949,3.891,3.901
FTNT,2011-02-03,3.9,3.915,3.818,3.888
FTNT,2011-02-04,3.901,4.1,3.883,4.087
FTNT,2011-02-07,4.088,4.196,3.938,3.976
FTNT,2011-02-08,3.962,4.058,3.962,4.047
FTNT,2011-02-09,4.043,4.121,4.003,4.017
FTNT,2011-02-10,3.971,4.083,3.877,4.066
FTNT,2011-02-11,4.033,4.078,3.985,4.063
FTNT,2011-02-14,4.063,4.175,4.032,4.1
FTNT,2011-02-15,4.073,4.113,3.962,4.046
FTNT,2011-02-16,4.081,4.142,4.019,4.126
FTNT,2011-02-17,4.06,4.17,4.03,4.13
FTNT,2011-02-18,4.149,4.199,4.118,4.17
FTNT,2011-02-22,4.111,4.119,3.942,3.961
FTNT,2011-02-23,3.95,4.025,3.804,3.988
FTNT,2011-02-24,4.045,4.175,4.028,4.078
FTNT,2011-02-25,4.113,4.202,4.078,4.15
FTNT,2011-02-28,4.178,4.196,4.024,4.084
FTNT,2011-03-01,4.1,4.12,3.963,3.967
FTNT,2011-03-02,3.96,4.043,3.872,4.037
FTNT,2011-03-03,4.073,4.25,4.063,4.223
FTNT,2011-03-04,4.24,4.341,4.228,4.325
FTNT,2011-03-07,4.337,4.362,4.161,4.311
FTNT,2011-03-08,4.39,4.399,4.291,4.328
FTNT,2011-03-09,4.327,4.395,4.27,4.321
FTNT,2011-03-10,4.296,4.346,4.202,4.215
FTNT,2011-03-11,4.18,4.321,4.169,4.3
FTNT,2011-03-14,4.281,4.365,4.275,4.362
FTNT,2011-03-15,4.135,4.297,4.075,4.224
FTNT,2011-03-16,4.224,4.265,4.092,4.103
FTNT,2011-03-17,4.154,4.222,4.112,4.146
FTNT,2011-03-18,4.191,4.245,4.169,4.23
FTNT,2011-03-21,4.291,4.383,4.253,4.378
FTNT,2011-03-22,4.394,4.394,4.19,4.23
FTNT,2011-03-23,4.206,4.21,4.06,4.102
FTNT,2011-03-24,4.128,4.213,4.098,4.171
FTNT,2011-03-25,4.218,4.32,4.203,4.305
FTNT,2011-03-28,4.3,4.307,4.211,4.231
FTNT,2011-03-29,4.21,4.36,4.185,4.34
FTNT,2011-03-30,4.342,4.404,4.297,4.3
FTNT,2011-03-31,4.292,4.436,4.29,4.416
FTNT,2011-04-01,4.44,4.49,3.903,4.078
FTNT,2011-04-04,4.171,4.357,4.157,4.349
FTNT,2011-04-05,4.332,4.45,4.289,4.449
FTNT,2011-04-06,4.458,4.488,4.169,4.2
FTNT,2011-04-07,4.175,4.199,3.927,3.981
FTNT,2011-04-08,4.007,4.022,3.92,3.956
FTNT,2011-04-11,3.973,4.01,3.852,3.906
FTNT,2011-04-12,3.87,3.91,3.758,3.788
FTNT,2011-04-13,3.852,4.067,3.852,4.029
FTNT,2011-04-14,3.981,4.062,3.924,4.016
FTNT,2011-04-15,3.994,4.061,3.921,4.06
FTNT,2011-04-18,3.996,3.996,3.882,3.923
FTNT,2011-04-19,3.93,3.948,3.829,3.877
FTNT,2011-04-20,3.907,4.031,3.877,4.03
FTNT,2011-04-21,4.081,4.093,3.991,4.042
FTNT,2011-04-25,4.054,4.097,3.941,4.086
FTNT,2011-04-26,4.097,4.196,4.095,4.115
FTNT,2011-04-27,4.103,4.175,3.98,4.173
FTNT,2011-04-28,4.491,4.85,4.466,4.777
FTNT,2011-04-29,4.778,4.9,4.774,4.87
FTNT,2011-05-02,4.874,4.921,4.623,4.625
FTNT,2011-05-03,4.638,4.7,4.35,4.524
FTNT,2011-05-04,4.501,4.528,4.41,4.417
FTNT,2011-05-05,4.33,4.71,4.3,4.62
FTNT,2011-05-06,4.652,4.75,4.607,4.651
FTNT,2011-05-09,4.654,4.782,4.617,4.744
FTNT,2011-05-10,4.772,4.786,4.685,4.721
FTNT,2011-05-11,4.732,4.732,4.544,4.608
FTNT,2011-05-12,4.558,4.735,4.558,4.701
FTNT,2011-05-13,4.714,4.792,4.678,4.696
FTNT,2011-05-16,4.664,4.78,4.645,4.68
FTNT,2011-05-17,4.648,4.77,4.626,4.666
FTNT,2011-05-18,4.685,4.744,4.642,4.731
FTNT,2011-05-19,4.755,4.946,4.721,4.864
FTNT,2011-05-20,4.826,4.876,4.772,4.854
FTNT,2011-05-23,4.759,4.785,4.673,4.684
FTNT,2011-05-24,4.698,4.726,4.632,4.648
FTNT,2011-05-25,4.63,4.798,4.586,4.792
FTNT,2011-05-26,4.77,4.84,4.714,4.732
FTNT,2011-05-27,4.76,4.85,4.734,4.786
FTNT,2011-05-31,4.848,4.884,4.726,4.85
FTNT,2011-06-01,4.858,5.08,4.858,4.97
FTNT,2011-06-02,5.032,5.05,4.634,4.702
FTNT,2011-06-03,4.66,4.786,4.624,4.688
FTNT,2011-06-06,4.662,4.848,4.662,4.74
FTNT,2011-06-07,4.786,4.854,4.674,4.84
FTNT,2011-06-08,4.814,4.884,4.75,4.79
FTNT,2011-06-09,4.81,4.846,4.724,4.758
FTNT,2011-06-10,4.756,4.778,4.508,4.532
FTNT,2011-06-13,4.532,4.66,4.5,4.55
FTNT,2011-06-14,4.586,4.686,4.538,4.578
FTNT,2011-06-15,4.542,4.584,4.456,4.462
FTNT,2011-06-16,4.45,4.668,4.45,4.634
FTNT,2011-06-17,4.674,4.712,4.524,4.532
FTNT,2011-06-20,4.532,4.572,4.45,4.544
FTNT,2011-06-21,4.566,5.0,4.546,4.928
FTNT,2011-06-22,4.9,5.072,4.788,4.932
FTNT,2011-06-23,4.836,5.036,4.76,5.024
FTNT,2011-06-24,5.04,5.254,4.982,5.17
FTNT,2011-06-27,5.186,5.272,5.128,5.202
FTNT,2011-06-28,5.212,5.35,5.192,5.342
FTNT,2011-06-29,5.378,5.438,5.29,5.382
FTNT,2011-06-30,5.382,5.468,5.344,5.458
FTNT,2011-07-01,5.426,5.528,5.426,5.516
FTNT,2011-07-05,5.56,5.634,5.538,5.58
FTNT,2011-07-06,5.58,5.644,5.508,5.634
FTNT,2011-07-07,5.696,5.712,5.446,5.518
FTNT,2011-07-08,5.378,5.642,5.302,5.61
FTNT,2011-07-11,5.522,5.574,5.424,5.47
FTNT,2011-07-12,5.458,5.462,5.284,5.372
FTNT,2011-07-13,5.408,5.592,5.408,5.496
FTNT,2011-07-14,5.532,5.56,5.3,5.396
FTNT,2011-07-15,5.444,5.486,5.336,5.37
FTNT,2011-07-18,5.356,5.474,5.266,5.306
FTNT,2011-07-19,5.308,5.472,5.308,5.356
FTNT,2011-07-20,4.47,4.478,3.97,4.322
FTNT,2011-07-21,4.322,4.4,4.128,4.14
FTNT,2011-07-22,4.168,4.294,4.16,4.218
FTNT,2011-07-25,4.144,4.264,4.094,4.118
FTNT,2011-07-26,4.098,4.158,4.002,4.138
FTNT,2011-07-27,4.08,4.08,3.94,3.962
FTNT,2011-07-28,3.964,4.066,3.89,3.96
FTNT,2011-07-29,3.918,4.146,3.78,4.064
FTNT,2011-08-01,4.124,4.16,3.982,4.048
FTNT,2011-08-02,4.014,4.244,4.0,4.026
FTNT,2011-08-03,4.046,4.218,4.012,4.216
FTNT,2011-08-04,4.16,4.286,4.112,4.16
FTNT,2011-08-05,4.186,4.23,3.794,3.924
FTNT,2011-08-08,3.7,3.876,3.52,3.6
FTNT,2011-08-09,3.676,3.844,3.568,3.838
FTNT,2011-08-10,3.758,3.778,3.612,3.634
FTNT,2011-08-11,3.672,3.938,3.66,3.892
FTNT,2011-08-12,3.924,3.994,3.778,3.942
FTNT,2011-08-15,4.094,4.186,4.06,4.12
FTNT,2011-08-16,4.078,4.118,4.01,4.064
FTNT,2011-08-17,4.126,4.358,4.104,4.168
FTNT,2011-08-18,4.014,4.028,3.704,3.74
FTNT,2011-08-19,3.708,3.802,3.468,3.508
FTNT,2011-08-22,3.598,3.652,3.39,3.452
FTNT,2011-08-23,3.486,3.71,3.42,3.696
FTNT,2011-08-24,3.704,3.736,3.518,3.568
FTNT,2011-08-25,3.642,3.642,3.446,3.498
FTNT,2011-08-26,3.496,3.722,3.452,3.722
FTNT,2011-08-29,3.778,3.856,3.746,3.812
FTNT,2011-08-30,3.784,3.858,3.76,3.764
FTNT,2011-08-31,3.79,3.892,3.786,3.826
FTNT,2011-09-01,3.838,3.92,3.8,3.812
FTNT,2011-09-02,3.752,3.8,3.646,3.68
FTNT,2011-09-06,3.55,3.65,3.482,3.64
FTNT,2011-09-07,3.7,3.8,3.594,3.77
FTNT,2011-09-08,3.76,3.77,3.618,3.692
FTNT,2011-09-09,3.642,3.668,3.496,3.526
FTNT,2011-09-12,3.458,3.536,3.38,3.49
FTNT,2011-09-13,3.5,3.52,3.426,3.498
FTNT,2011-09-14,3.502,3.8,3.5,3.724
FTNT,2011-09-15,3.762,3.798,3.684,3.782
FTNT,2011-09-16,3.776,3.796,3.624,3.63
FTNT,2011-09-19,3.572,3.722,3.54,3.676
FTNT,2011-09-20,3.712,3.738,3.478,3.478
FTNT,2011-09-21,3.5,3.63,3.5,3.504
FTNT,2011-09-22,3.494,3.494,3.188,3.32
FTNT,2011-09-23,3.29,3.338,3.156,3.25
FTNT,2011-09-26,3.27,3.52,3.25,3.506
FTNT,2011-09-27,3.554,3.598,3.454,3.47
FTNT,2011-09-28,3.476,3.514,3.384,3.392
FTNT,2011-09-29,3.456,3.496,3.222,3.36
FTNT,2011-09-30,3.316,3.47,3.272,3.36
FTNT,2011-10-03,3.324,3.418,3.282,3.306
FTNT,2011-10-04,3.232,3.382,3.16,3.326
FTNT,2011-10-05,3.322,3.45,3.238,3.406
FTNT,2011-10-06,3.4,3.596,3.354,3.574
FTNT,2011-10-07,3.588,3.658,3.514,3.588
FTNT,2011-10-10,3.626,3.728,3.618,3.712
FTNT,2011-10-11,3.634,3.694,3.598,3.654
FTNT,2011-10-12,3.65,3.71,3.53,3.544
FTNT,2011-10-13,3.504,3.72,3.502,3.714
FTNT,2011-10-14,3.764,3.992,3.724,3.962
FTNT,2011-10-17,3.956,3.956,3.8,3.854
FTNT,2011-10-18,3.874,3.964,3.78,3.93
FTNT,2011-10-19,3.928,3.938,3.658,3.7
FTNT,2011-10-20,3.74,3.752,3.522,3.644
FTNT,2011-10-21,3.698,3.708,3.508,3.528
FTNT,2011-10-24,3.616,3.868,3.554,3.824
FTNT,2011-10-25,4.05,4.3,3.976,4.292
FTNT,2011-10-26,4.124,4.22,4.052,4.156
FTNT,2011-10-27,4.258,4.384,4.252,4.346
FTNT,2011-10-28,4.334,4.666,4.31,4.612
FTNT,2011-10-31,4.584,4.664,4.46,4.612
FTNT,2011-11-01,4.394,4.538,4.366,4.514
FTNT,2011-11-02,4.548,4.6,4.48,4.592
FTNT,2011-11-03,4.746,5.066,4.702,5.0
FTNT,2011-11-04,4.916,4.998,4.862,4.938
FTNT,2011-11-07,4.932,4.958,4.674,4.792
FTNT,2011-11-08,4.808,4.866,4.76,4.842
FTNT,2011-11-09,4.752,4.8,4.654,4.654
FTNT,2011-11-10,4.71,5.094,4.69,4.994
FTNT,2011-11-11,5.022,5.048,4.902,4.912
FTNT,2011-11-14,4.948,5.02,4.862,4.904
FTNT,2011-11-15,4.978,5.196,4.954,5.152
FTNT,2011-11-16,5.124,5.24,5.078,5.108
FTNT,2011-11-17,5.11,5.128,4.83,4.896
FTNT,2011-11-18,4.96,4.96,4.824,4.856
FTNT,2011-11-21,4.8,4.8,4.556,4.738
FTNT,2011-11-22,4.696,4.75,4.63,4.72
FTNT,2011-11-23,4.654,4.69,4.512,4.564
FTNT,2011-11-25,4.53,4.618,4.526,4.558
FTNT,2011-11-28,4.69,4.838,4.67,4.706
FTNT,2011-11-29,4.692,4.734,4.564,4.626
FTNT,2011-11-30,4.77,4.836,4.736,4.798
FTNT,2011-12-01,4.76,4.836,4.686,4.804
FTNT,2011-12-02,4.856,4.976,4.828,4.878
FTNT,2011-12-05,4.916,5.32,4.916,5.12
FTNT,2011-12-06,4.972,5.036,4.876,4.914
FTNT,2011-12-07,4.898,4.898,4.66,4.734
FTNT,2011-12-08,4.688,4.8,4.662,4.69
FTNT,2011-12-09,4.82,4.974,4.704,4.908
FTNT,2011-12-12,4.804,4.9,4.724,4.79
FTNT,2011-12-13,4.82,4.838,4.636,4.662
FTNT,2011-12-14,4.612,4.656,4.412,4.432
FTNT,2011-12-15,4.474,4.536,4.36,4.37
FTNT,2011-12-16,4.382,4.536,4.36,4.434
FTNT,2011-12-19,4.442,4.448,4.3,4.316
FTNT,2011-12-20,4.394,4.414,4.188,4.272
FTNT,2011-12-21,4.23,4.242,3.63,4.01
FTNT,2011-12-22,4.012,4.138,4.01,4.124
FTNT,2011-12-23,4.142,4.21,4.14,4.166
FTNT,2011-12-27,4.15,4.244,4.112,4.228
FTNT,2011-12-28,4.236,4.32,4.204,4.268
FTNT,2011-12-29,4.268,4.392,4.256,4.332
FTNT,2011-12-30,4.348,4.372,4.31,4.362
FTNT,2012-01-03,4.42,4.448,4.142,4.154
FTNT,2012-01-04,4.118,4.12,3.944,4.022
FTNT,2012-01-05,4.03,4.076,4.0,4.04
FTNT,2012-01-06,4.034,4.122,3.974,4.082
FTNT,2012-01-09,4.088,4.1,3.942,4.034
FTNT,2012-01-10,4.104,4.104,3.922,3.98
FTNT,2012-01-11,4.056,4.258,4.028,4.124
FTNT,2012-01-12,4.25,4.268,4.15,4.212
FTNT,2012-01-13,4.164,4.246,4.114,4.18
FTNT,2012-01-17,4.196,4.416,4.16,4.324
FTNT,2012-01-18,4.366,4.46,4.32,4.414
FTNT,2012-01-19,4.546,4.588,4.474,4.502
FTNT,2012-01-20,4.51,4.638,4.45,4.55
FTNT,2012-01-23,4.516,4.596,4.394,4.472
FTNT,2012-01-24,4.472,4.59,4.438,4.464
FTNT,2012-01-25,4.452,4.61,4.388,4.592
FTNT,2012-01-26,4.61,4.63,4.534,4.572
FTNT,2012-01-27,4.534,4.634,4.514,4.556
FTNT,2012-01-30,4.51,4.55,4.46,4.498
FTNT,2012-01-31,4.534,4.626,4.422,4.562
FTNT,2012-02-01,5.018,5.152,4.91,5.008
FTNT,2012-02-02,4.99,5.2,4.978,5.106
FTNT,2012-02-03,5.132,5.194,5.07,5.076
FTNT,2012-02-06,5.084,5.084,4.974,5.026
FTNT,2012-02-07,4.91,5.02,4.906,4.97
FTNT,2012-02-08,4.972,5.068,4.97,5.054
FTNT,2012-02-09,5.1,5.284,5.098,5.244
FTNT,2012-02-10,5.16,5.192,5.046,5.116
FTNT,2012-02-13,5.25,5.288,5.152,5.276
FTNT,2012-02-14,5.28,5.344,5.24,5.34
FTNT,2012-02-15,5.358,5.36,5.14,5.164
FTNT,2012-02-16,5.15,5.274,5.138,5.262
FTNT,2012-02-17,5.272,5.276,5.116,5.192
FTNT,2012-02-21,5.198,5.32,5.19,5.24
FTNT,2012-02-22,5.3,5.33,5.222,5.226
FTNT,2012-02-23,5.216,5.306,5.184,5.25
FTNT,2012-02-24,5.296,5.418,5.28,5.398
FTNT,2012-02-27,5.386,5.432,5.348,5.376
FTNT,2012-02-28,5.42,5.532,5.366,5.48
FTNT,2012-02-29,5.47,5.494,5.362,5.41
FTNT,2012-03-01,5.424,5.576,5.368,5.566
FTNT,2012-03-02,5.55,5.58,5.444,5.508
FTNT,2012-03-05,5.364,5.424,5.152,5.25
FTNT,2012-03-06,5.186,5.228,5.104,5.128
FTNT,2012-03-07,5.16,5.324,5.158,5.214
FTNT,2012-03-08,5.27,5.328,5.236,5.262
FTNT,2012-03-09,5.274,5.368,5.262,5.318
FTNT,2012-03-12,5.318,5.454,5.276,5.448
FTNT,2012-03-13,5.466,5.562,5.374,5.562
FTNT,2012-03-14,5.526,5.572,5.38,5.434
FTNT,2012-03-15,5.464,5.582,5.38,5.486
FTNT,2012-03-16,5.482,5.484,5.406,5.424
FTNT,2012-03-19,5.442,5.562,5.372,5.494
FTNT,2012-03-20,5.446,5.478,5.33,5.444
FTNT,2012-03-21,5.478,5.512,5.41,5.434
FTNT,2012-03-22,5.4,5.4,5.308,5.318
FTNT,2012-03-23,5.34,5.406,5.274,5.406
FTNT,2012-03-26,5.44,5.538,5.428,5.532
FTNT,2012-03-27,5.418,5.574,5.408,5.424
FTNT,2012-03-28,5.422,5.45,5.254,5.332
FTNT,2012-03-29,5.32,5.494,5.26,5.456
FTNT,2012-03-30,5.494,5.62,5.431,5.53
FTNT,2012-04-02,5.5,5.764,5.412,5.684
FTNT,2012-04-03,5.684,5.736,5.612,5.684
FTNT,2012-04-04,5.62,5.668,5.53,5.64
FTNT,2012-04-05,5.6,5.704,5.54,5.66
FTNT,2012-04-09,5.596,5.62,5.522,5.576
FTNT,2012-04-10,5.56,5.6,5.376,5.452
FTNT,2012-04-11,5.49,5.596,5.416,5.456
FTNT,2012-04-12,5.498,5.562,5.456,5.558
FTNT,2012-04-13,5.518,5.608,5.474,5.5
FTNT,2012-04-16,5.562,5.57,5.36,5.41
FTNT,2012-04-17,5.452,5.538,5.388,5.51
FTNT,2012-04-18,5.5,5.558,5.452,5.532
FTNT,2012-04-19,5.548,5.614,5.442,5.496
FTNT,2012-04-20,5.5,5.536,5.418,5.42
FTNT,2012-04-23,5.296,5.3,5.14,5.284
FTNT,2012-04-24,5.398,5.444,5.102,5.148
FTNT,2012-04-25,5.474,5.5,5.244,5.288
FTNT,2012-04-26,5.296,5.324,5.15,5.196
FTNT,2012-04-27,5.214,5.274,5.096,5.244
FTNT,2012-04-30,5.24,5.24,5.128,5.224
FTNT,2012-05-01,5.228,5.396,5.186,5.282
FTNT,2012-05-02,5.224,5.342,5.198,5.272
FTNT,2012-05-03,5.258,5.278,5.102,5.208
FTNT,2012-05-04,5.166,5.166,4.984,5.06
FTNT,2012-05-07,5.034,5.088,4.98,5.042
FTNT,2012-05-08,5.034,5.066,4.824,4.984
FTNT,2012-05-09,4.902,4.994,4.852,4.94
FTNT,2012-05-10,4.95,4.986,4.708,4.788
FTNT,2012-05-11,4.744,4.868,4.728,4.838
FTNT,2012-05-14,4.746,4.842,4.712,4.754
FTNT,2012-05-15,4.762,4.86,4.756,4.804
FTNT,2012-05-16,4.86,4.9,4.808,4.846
FTNT,2012-05-17,4.83,4.846,4.65,4.658
FTNT,2012-05-18,4.658,4.714,4.464,4.488
FTNT,2012-05-21,4.488,4.618,4.328,4.612
FTNT,2012-05-22,4.614,4.722,4.572,4.652
FTNT,2012-05-23,4.6,4.652,4.462,4.634
FTNT,2012-05-24,4.638,4.646,4.246,4.286
FTNT,2012-05-25,4.27,4.398,4.212,4.368
FTNT,2012-05-29,4.444,4.508,4.288,4.362
FTNT,2012-05-30,4.31,4.366,4.242,4.312
FTNT,2012-05-31,4.326,4.326,4.174,4.25
FTNT,2012-06-01,4.156,4.162,4.072,4.082
FTNT,2012-06-04,4.098,4.13,3.988,4.098
FTNT,2012-06-05,4.064,4.166,4.064,4.154
FTNT,2012-06-06,4.204,4.366,4.192,4.33
FTNT,2012-06-07,4.388,4.4,4.28,4.324
FTNT,2012-06-08,4.298,4.39,4.27,4.37
FTNT,2012-06-11,4.39,4.442,4.184,4.194
FTNT,2012-06-12,4.21,4.228,4.064,4.176
FTNT,2012-06-13,4.346,4.358,4.224,4.238
FTNT,2012-06-14,4.212,4.264,4.152,4.236
FTNT,2012-06-15,4.23,4.434,4.208,4.426
FTNT,2012-06-18,4.394,4.458,4.306,4.438
FTNT,2012-06-19,4.464,4.654,4.444,4.494
FTNT,2012-06-20,4.504,4.572,4.458,4.528
FTNT,2012-06-21,4.514,4.548,4.366,4.388
FTNT,2012-06-22,4.402,4.52,4.394,4.514
FTNT,2012-06-25,4.426,4.49,4.356,4.384
FTNT,2012-06-26,4.39,4.462,4.37,4.4
FTNT,2012-06-27,4.416,4.556,4.396,4.536
FTNT,2012-06-28,4.47,4.52,4.33,4.398
FTNT,2012-06-29,4.474,4.66,4.474,4.644
FTNT,2012-07-02,4.68,4.742,4.596,4.722
FTNT,2012-07-03,4.734,4.85,4.682,4.84
FTNT,2012-07-05,4.82,4.868,4.796,4.826
FTNT,2012-07-06,4.764,4.764,4.342,4.36
FTNT,2012-07-09,4.362,4.406,4.232,4.238
FTNT,2012-07-10,4.294,4.37,4.19,4.246
FTNT,2012-07-11,4.148,4.242,4.13,4.21
FTNT,2012-07-12,4.154,4.248,4.07,4.186
FTNT,2012-07-13,4.182,4.342,4.174,4.31
FTNT,2012-07-16,4.3,4.326,4.234,4.256
FTNT,2012-07-17,4.29,4.344,4.204,4.252
FTNT,2012-07-18,4.3,4.722,4.2802,4.696
FTNT,2012-07-19,4.72,4.84,4.692,4.808
FTNT,2012-07-20,4.824,4.852,4.643,4.694
FTNT,2012-07-23,4.61,4.622,4.47,4.564
FTNT,2012-07-24,4.552,4.61,4.394,4.448
FTNT,2012-07-25,4.52,4.56,4.434,4.478
FTNT,2012-07-26,5.002,5.346,4.902,5.01
FTNT,2012-07-27,5.036,5.148,4.994,5.086
FTNT,2012-07-30,5.064,5.084,4.87,4.922
FTNT,2012-07-31,4.928,4.982,4.794,4.802
FTNT,2012-08-01,4.83,4.9,4.662,4.676
FTNT,2012-08-02,4.648,4.794,4.604,4.686
FTNT,2012-08-03,4.796,4.882,4.708,4.854
FTNT,2012-08-06,4.8368,4.959,4.8368,4.91
FTNT,2012-08-07,4.928,5.068,4.902,5.026
FTNT,2012-08-08,4.988,5.046,4.949,4.978
FTNT,2012-08-09,4.986,5.006,4.925,4.944
FTNT,2012-08-10,4.908,4.964,4.882,4.956
FTNT,2012-08-13,4.946,4.946,4.856,4.878
FTNT,2012-08-14,4.898,4.928,4.752,4.774
FTNT,2012-08-15,4.83,4.924,4.8,4.882
FTNT,2012-08-16,4.91,5.024,4.902,4.98
FTNT,2012-08-17,5.002,5.114,4.9884,5.072
FTNT,2012-08-20,5.072,5.082,4.968,5.042
FTNT,2012-08-21,5.056,5.098,5.026,5.074
FTNT,2012-08-22,5.096,5.18,5.068,5.152
FTNT,2012-08-23,5.152,5.178,5.084,5.138
FTNT,2012-08-24,5.124,5.16,5.08,5.122
FTNT,2012-08-27,5.13,5.274,5.088,5.258
FTNT,2012-08-28,5.226,5.3,5.184,5.284
FTNT,2012-08-29,5.31,5.326,5.267,5.302
FTNT,2012-08-30,5.298,5.298,5.186,5.212
FTNT,2012-08-31,5.262,5.316,5.208,5.302
FTNT,2012-09-04,5.306,5.358,5.254,5.322
FTNT,2012-09-05,5.332,5.398,5.302,5.306
FTNT,2012-09-06,5.332,5.556,5.312,5.48
FTNT,2012-09-07,5.468,5.544,5.456,5.476
FTNT,2012-09-10,5.476,5.49,5.42,5.465
FTNT,2012-09-11,5.46,5.484,5.39,5.44
FTNT,2012-09-12,5.524,5.532,5.464,5.498
FTNT,2012-09-13,5.488,5.546,5.432,5.524
FTNT,2012-09-14,5.556,5.646,5.518,5.536
FTNT,2012-09-17,5.566,5.592,5.456,5.47
FTNT,2012-09-18,5.474,5.486,5.434,5.456
FTNT,2012-09-19,5.448,5.552,5.426,5.508
FTNT,2012-09-20,5.466,5.502,5.408,5.476
FTNT,2012-09-21,5.484,5.536,5.37,5.4
FTNT,2012-09-24,5.384,5.386,5.158,5.216
FTNT,2012-09-25,5.254,5.282,5.164,5.17
FTNT,2012-09-26,4.8,5.03,4.764,5.004
FTNT,2012-09-27,5.02,5.158,4.9,4.936
FTNT,2012-09-28,4.928,4.964,4.782,4.824
FTNT,2012-10-01,4.802,4.848,4.63,4.68
FTNT,2012-10-02,4.696,4.742,4.618,4.652
FTNT,2012-10-03,4.708,4.712,4.622,4.676
FTNT,2012-10-04,4.666,4.798,4.546,4.79
FTNT,2012-10-05,4.79,4.914,4.768,4.818
FTNT,2012-10-08,4.786,4.862,4.732,4.762
FTNT,2012-10-09,4.804,4.874,4.7,4.742
FTNT,2012-10-10,4.726,4.778,4.678,4.731
FTNT,2012-10-11,4.748,4.826,4.7004,4.782
FTNT,2012-10-12,4.754,4.876,4.752,4.852
FTNT,2012-10-15,4.86,4.96,4.802,4.95
FTNT,2012-10-16,4.948,5.02,4.874,4.96
FTNT,2012-10-17,4.134,4.162,3.9,4.028
FTNT,2012-10-18,4.0,4.012,3.848,3.906
FTNT,2012-10-19,3.942,3.96,3.844,3.944
FTNT,2012-10-22,3.922,3.978,3.862,3.89
FTNT,2012-10-23,3.828,3.926,3.8,3.91
FTNT,2012-10-24,3.93,3.94,3.818,3.85
FTNT,2012-10-25,3.886,3.918,3.836,3.874
FTNT,2012-10-26,3.882,3.938,3.844,3.908
FTNT,2012-10-31,3.904,3.956,3.834,3.874
FTNT,2012-11-01,3.9,4.092,3.868,4.05
FTNT,2012-11-02,4.07,4.076,3.99,4.0038
FTNT,2012-11-05,3.978,3.998,3.876,3.926
FTNT,2012-11-06,3.978,3.986,3.926,3.95
FTNT,2012-11-07,3.92,3.932,3.816,3.826
FTNT,2012-11-08,3.822,3.854,3.774,3.776
FTNT,2012-11-09,3.774,3.92,3.7404,3.804
FTNT,2012-11-12,3.814,3.818,3.642,3.674
FTNT,2012-11-13,3.666,3.682,3.524,3.562
FTNT,2012-11-14,3.626,3.712,3.594,3.61
FTNT,2012-11-15,3.636,3.638,3.506,3.562
FTNT,2012-11-16,3.582,3.682,3.574,3.656
FTNT,2012-11-19,3.716,3.74,3.648,3.72
FTNT,2012-11-20,3.722,3.754,3.642,3.65
FTNT,2012-11-21,3.668,3.862,3.652,3.74
FTNT,2012-11-23,3.74,3.822,3.74,3.812
FTNT,2012-11-26,3.8,3.882,3.764,3.846
FTNT,2012-11-27,3.918,3.918,3.826,3.836
FTNT,2012-11-28,3.9,3.922,3.822,3.904
FTNT,2012-11-29,3.936,4.03,3.918,3.974
FTNT,2012-11-30,3.992,4.012,3.932,3.996
FTNT,2012-12-03,4.002,4.018,3.924,3.936
FTNT,2012-12-04,3.934,4.004,3.914,3.986
FTNT,2012-12-05,3.982,3.982,3.744,3.764
FTNT,2012-12-06,3.758,3.83,3.706,3.82
FTNT,2012-12-07,3.822,3.954,3.816,3.94
FTNT,2012-12-10,3.93,4.048,3.906,4.02
FTNT,2012-12-11,4.024,4.082,3.986,4.05
FTNT,2012-12-12,4.072,4.138,4.022,4.038
FTNT,2012-12-13,4.036,4.13,4.034,4.108
FTNT,2012-12-14,4.178,4.214,4.128,4.2
FTNT,2012-12-17,4.196,4.276,4.196,4.228
FTNT,2012-12-18,4.25,4.298,4.236,4.268
FTNT,2012-12-19,4.304,4.378,4.26,4.272
FTNT,2012-12-20,4.265,4.28,4.215,4.26
FTNT,2012-12-21,4.204,4.243,4.116,4.232
FTNT,2012-12-24,4.212,4.228,4.164,4.224
FTNT,2012-12-26,4.21,4.247,4.154,4.16
FTNT,2012-12-27,4.174,4.184,4.1,4.156
FTNT,2012-12-28,4.142,4.24,4.116,4.186
FTNT,2012-12-31,4.182,4.234,4.158,4.204
FTNT,2013-01-02,4.262,4.38,4.206,4.238
FTNT,2013-01-03,4.232,4.242,3.844,3.866
FTNT,2013-01-04,3.86,3.894,3.79,3.862
FTNT,2013-01-07,3.86,3.914,3.795,3.812
FTNT,2013-01-08,3.832,3.886,3.76,3.818
FTNT,2013-01-09,3.888,3.9536,3.81,3.836
FTNT,2013-01-10,3.866,3.924,3.852,3.916
FTNT,2013-01-11,3.936,3.936,3.852,3.868
FTNT,2013-01-14,3.824,3.96,3.822,3.888
FTNT,2013-01-15,3.872,4.036,3.852,4.018
FTNT,2013-01-16,4.018,4.108,3.968,3.984
FTNT,2013-01-17,4.008,4.06,3.929,3.96
FTNT,2013-01-18,3.946,3.972,3.898,3.95
FTNT,2013-01-22,3.866,3.926,3.847,3.864
FTNT,2013-01-23,3.874,3.96,3.852,3.942
FTNT,2013-01-24,3.926,4.068,3.888,3.99
FTNT,2013-01-25,4.004,4.185,3.982,4.166
FTNT,2013-01-28,4.164,4.23,4.164,4.21
FTNT,2013-01-29,4.042,4.09,3.894,3.942
FTNT,2013-01-30,3.938,3.958,3.806,3.87
FTNT,2013-01-31,4.656,4.848,4.52,4.718
FTNT,2013-02-01,4.748,4.78,4.698,4.719
FTNT,2013-02-04,4.708,4.716,4.572,4.578
FTNT,2013-02-05,4.606,4.66,4.502,4.6
FTNT,2013-02-06,4.574,4.724,4.562,4.682
FTNT,2013-02-07,4.642,4.692,4.564,4.616
FTNT,2013-02-08,4.612,4.718,4.612,4.688
FTNT,2013-02-11,4.698,4.7,4.606,4.622
FTNT,2013-02-12,4.632,4.838,4.622,4.77
FTNT,2013-02-13,4.792,4.796,4.626,4.662
FTNT,2013-02-14,4.654,4.802,4.652,4.684
FTNT,2013-02-15,4.698,4.762,4.624,4.702
FTNT,2013-02-19,4.68,4.746,4.642,4.708
FTNT,2013-02-20,4.704,4.774,4.6972,4.718
FTNT,2013-02-21,4.696,4.698,4.596,4.632
FTNT,2013-02-22,4.722,4.832,4.682,4.802
FTNT,2013-02-25,4.88,4.912,4.736,4.746
FTNT,2013-02-26,4.768,5.07,4.752,4.938
FTNT,2013-02-27,4.926,5.008,4.846,4.958
FTNT,2013-02-28,4.952,5.026,4.818,4.835
FTNT,2013-03-01,4.818,4.874,4.768,4.83
FTNT,2013-03-04,4.82,4.874,4.799,4.828
FTNT,2013-03-05,4.838,4.922,4.812,4.908
FTNT,2013-03-06,4.912,4.96,4.822,4.856
FTNT,2013-03-07,4.866,4.888,4.772,4.79
FTNT,2013-03-08,4.826,4.9,4.782,4.868
FTNT,2013-03-11,4.86,4.892,4.818,4.858
FTNT,2013-03-12,4.842,4.894,4.8,4.89
FTNT,2013-03-13,4.892,4.972,4.844,4.93
FTNT,2013-03-14,4.92,5.035,4.781,5.0
FTNT,2013-03-15,4.982,5.004,4.89,4.956
FTNT,2013-03-18,4.888,4.902,4.808,4.838
FTNT,2013-03-19,4.86,4.86,4.626,4.672
FTNT,2013-03-20,4.77,4.812,4.682,4.7258
FTNT,2013-03-21,4.676,4.7,4.61,4.658
FTNT,2013-03-22,4.672,4.678,4.518,4.606
FTNT,2013-03-25,4.61,4.654,4.536,4.586
FTNT,2013-03-26,4.62,4.664,4.562,4.598
FTNT,2013-03-27,4.604,4.66,4.546,4.654
FTNT,2013-03-28,4.634,4.748,4.57,4.736
FTNT,2013-04-01,4.702,4.708,4.534,4.596
FTNT,2013-04-02,4.618,4.644,4.568,4.59
FTNT,2013-04-03,4.6,4.614,4.382,4.442
FTNT,2013-04-04,4.446,4.486,4.374,4.462
FTNT,2013-04-05,4.36,4.43,4.054,4.394
FTNT,2013-04-08,4.41,4.458,4.306,4.346
FTNT,2013-04-09,4.358,4.458,4.342,4.424
FTNT,2013-04-10,4.464,4.528,4.364,4.37
FTNT,2013-04-11,3.514,3.832,3.51,3.798
FTNT,2013-04-12,3.776,3.794,3.686,3.754
FTNT,2013-04-15,3.73,3.736,3.59,3.614
FTNT,2013-04-16,3.616,3.691,3.58,3.626
FTNT,2013-04-17,3.634,3.768,3.592,3.614
FTNT,2013-04-18,3.61,3.644,3.526,3.538
FTNT,2013-04-19,3.548,3.594,3.462,3.506
FTNT,2013-04-22,3.522,3.576,3.476,3.556
FTNT,2013-04-23,3.576,3.614,3.53,3.56
FTNT,2013-04-24,3.55,3.6,3.478,3.506
FTNT,2013-04-25,3.532,3.569,3.506,3.516
FTNT,2013-04-26,3.502,3.514,3.452,3.472
FTNT,2013-04-29,3.5,3.59,3.48,3.57
FTNT,2013-04-30,3.538,3.624,3.478,3.592
FTNT,2013-05-01,3.618,3.792,3.546,3.568
FTNT,2013-05-02,3.592,3.646,3.5546,3.614
FTNT,2013-05-03,3.624,3.674,3.6,3.616
FTNT,2013-05-06,3.61,3.684,3.61,3.636
FTNT,2013-05-07,3.636,3.68,3.588,3.622
FTNT,2013-05-08,3.622,3.648,3.564,3.644
FTNT,2013-05-09,3.634,3.688,3.61,3.62
FTNT,2013-05-10,3.64,3.778,3.63,3.75
FTNT,2013-05-13,3.728,3.744,3.608,3.616
FTNT,2013-05-14,3.616,3.678,3.607,3.652
FTNT,2013-05-15,3.64,3.646,3.608,3.638
FTNT,2013-05-16,3.654,3.746,3.649,3.7
FTNT,2013-05-17,3.73,3.816,3.694,3.792
FTNT,2013-05-20,3.808,3.884,3.805,3.854
FTNT,2013-05-21,3.866,3.908,3.822,3.84
FTNT,2013-05-22,3.842,3.862,3.696,3.742
FTNT,2013-05-23,3.704,3.734,3.662,3.68
FTNT,2013-05-24,3.666,3.7,3.61,3.662
FTNT,2013-05-28,3.7,3.754,3.7,3.722
FTNT,2013-05-29,3.708,3.8,3.656,3.786
FTNT,2013-05-30,3.772,3.872,3.772,3.858
FTNT,2013-05-31,3.806,3.896,3.78,3.852
FTNT,2013-06-03,3.86,3.8646,3.648,3.7
FTNT,2013-06-04,3.678,3.696,3.624,3.642
FTNT,2013-06-05,3.664,3.664,3.576,3.614
FTNT,2013-06-06,3.636,3.688,3.6,3.688
FTNT,2013-06-07,3.7,3.743,3.67,3.73
FTNT,2013-06-10,3.758,3.76,3.7,3.726
FTNT,2013-06-11,3.686,3.718,3.64,3.66
FTNT,2013-06-12,3.678,3.71,3.6,3.632
FTNT,2013-06-13,3.622,3.628,3.536,3.614
FTNT,2013-06-14,3.602,3.626,3.512,3.548
FTNT,2013-06-17,3.564,3.624,3.534,3.6
FTNT,2013-06-18,3.608,3.618,3.596,3.604
FTNT,2013-06-19,3.6,3.618,3.548,3.55
FTNT,2013-06-20,3.534,3.582,3.5,3.532
FTNT,2013-06-21,3.548,3.5566,3.412,3.468
FTNT,2013-06-24,3.43,3.437,3.3,3.306
FTNT,2013-06-25,3.324,3.374,3.294,3.346
FTNT,2013-06-26,3.384,3.436,3.3648,3.418
FTNT,2013-06-27,3.436,3.508,3.426,3.462
FTNT,2013-06-28,3.46,3.534,3.3058,3.5
FTNT,2013-07-01,3.502,3.56,3.446,3.456
FTNT,2013-07-02,3.446,3.516,3.41,3.468
FTNT,2013-07-03,3.498,3.724,3.498,3.596
FTNT,2013-07-05,3.624,3.65,3.566,3.648
FTNT,2013-07-08,3.66,3.694,3.638,3.672
FTNT,2013-07-09,3.68,3.74,3.626,3.738
FTNT,2013-07-10,3.86,3.962,3.832,3.932
FTNT,2013-07-11,3.96,4.014,3.946,3.984
FTNT,2013-07-12,3.99,4.056,3.956,4.006
FTNT,2013-07-15,4.012,4.02,3.967,4.0
FTNT,2013-07-16,4.0,4.038,3.986,3.988
FTNT,2013-07-17,4.0,4.094,4.0,4.084
FTNT,2013-07-18,4.1,4.16,4.068,4.086
FTNT,2013-07-19,4.058,4.104,4.03,4.09
FTNT,2013-07-22,4.116,4.142,4.078,4.088
FTNT,2013-07-23,4.4,4.418,4.206,4.286
FTNT,2013-07-24,4.334,4.358,4.232,4.27
FTNT,2013-07-25,4.284,4.298,4.174,4.196
FTNT,2013-07-26,4.17,4.206,4.136,4.146
FTNT,2013-07-29,4.104,4.114,4.048,4.074
FTNT,2013-07-30,4.108,4.164,4.028,4.034
FTNT,2013-07-31,4.26,4.336,4.19,4.25
FTNT,2013-08-01,4.3,4.324,4.226,4.268
FTNT,2013-08-02,4.27,4.312,4.22,4.268
FTNT,2013-08-05,4.27,4.272,4.218,4.222
FTNT,2013-08-06,4.204,4.206,4.144,4.178
FTNT,2013-08-07,4.17,4.182,4.09,4.128
FTNT,2013-08-08,4.164,4.17,4.124,4.166
FTNT,2013-08-09,4.16,4.192,4.118,4.144
FTNT,2013-08-12,4.134,4.2,4.116,4.168
FTNT,2013-08-13,4.168,4.23,4.134,4.222
FTNT,2013-08-14,4.214,4.218,4.15,4.212
FTNT,2013-08-15,4.162,4.162,4.04,4.042
FTNT,2013-08-16,4.022,4.0394,3.958,3.978
FTNT,2013-08-19,4.002,4.072,3.978,4.01
FTNT,2013-08-20,4.01,4.034,3.9828,3.998
FTNT,2013-08-21,4.0,4.062,3.99,4.036
FTNT,2013-08-22,4.046,4.11,4.038,4.068
FTNT,2013-08-23,4.082,4.112,4.05,4.068
FTNT,2013-08-26,4.078,4.106,4.034,4.04
FTNT,2013-08-27,4.056,4.084,3.948,3.96
FTNT,2013-08-28,3.972,4.0,3.938,3.942
FTNT,2013-08-29,3.95,4.064,3.95,4.01
FTNT,2013-08-30,4.024,4.052,3.94,3.96
FTNT,2013-09-03,4.01,4.02,3.886,3.952
FTNT,2013-09-04,3.972,4.006,3.902,3.96
FTNT,2013-09-05,3.958,3.998,3.926,3.962
FTNT,2013-09-06,3.984,4.04,3.954,4.006
FTNT,2013-09-09,4.036,4.114,4.008,4.07
FTNT,2013-09-10,4.14,4.178,4.066,4.118
FTNT,2013-09-11,4.102,4.14,4.068,4.11
FTNT,2013-09-12,4.102,4.17,4.086,4.118
FTNT,2013-09-13,4.15,4.2,4.114,4.118
FTNT,2013-09-16,4.168,4.172,4.072,4.104
FTNT,2013-09-17,4.096,4.176,4.088,4.16
FTNT,2013-09-18,4.162,4.198,4.12,4.188
FTNT,2013-09-19,4.19,4.252,4.154,4.216
FTNT,2013-09-20,4.22,4.288,4.19,4.25
FTNT,2013-09-23,4.254,4.262,4.12,4.156
FTNT,2013-09-24,4.142,4.152,4.04,4.078
FTNT,2013-09-25,4.078,4.106,4.06,4.076
FTNT,2013-09-26,4.076,4.134,4.07,4.118
FTNT,2013-09-27,4.096,4.128,4.064,4.076
FTNT,2013-09-30,4.03,4.07,3.984,4.052
FTNT,2013-10-01,4.062,4.21,4.062,4.17
FTNT,2013-10-02,4.156,4.224,4.128,4.21
FTNT,2013-10-03,4.2,4.228,4.106,4.106
FTNT,2013-10-04,4.238,4.394,4.19,4.338
FTNT,2013-10-07,4.306,4.436,4.282,4.396
FTNT,2013-10-08,4.396,4.416,4.23,4.27
FTNT,2013-10-09,4.266,4.274,4.138,4.156
FTNT,2013-10-10,4.172,4.244,4.152,4.232
FTNT,2013-10-11,4.212,4.304,4.192,4.24
FTNT,2013-10-14,4.202,4.268,4.182,4.258
FTNT,2013-10-15,4.246,4.246,3.99,4.02
FTNT,2013-10-16,4.06,4.116,4.036,4.07
FTNT,2013-10-17,4.034,4.048,3.928,3.938
FTNT,2013-10-18,3.976,4.058,3.958,4.04
FTNT,2013-10-21,4.08,4.156,4.062,4.132
FTNT,2013-10-22,4.158,4.214,4.08,4.138
FTNT,2013-10-23,4.118,4.134,4.038,4.112
FTNT,2013-10-24,4.44,4.49,4.15,4.168
FTNT,2013-10-25,4.166,4.204,3.996,4.014
FTNT,2013-10-28,4.004,4.036,3.972,4.016
FTNT,2013-10-29,4.014,4.058,3.972,4.028
FTNT,2013-10-30,4.026,4.034,3.93,3.982
FTNT,2013-10-31,3.986,4.044,3.928,4.026
FTNT,2013-11-01,4.044,4.058,3.928,3.95
FTNT,2013-11-04,3.962,4.022,3.94,4.016
FTNT,2013-11-05,3.992,4.012,3.954,4.004
FTNT,2013-11-06,4.028,4.05,3.966,3.988
FTNT,2013-11-07,3.996,4.032,3.874,3.88
FTNT,2013-11-08,3.888,3.91,3.842,3.888
FTNT,2013-11-11,3.906,3.974,3.878,3.954
FTNT,2013-11-12,3.946,3.98,3.924,3.939
FTNT,2013-11-13,3.922,4.004,3.908,3.998
FTNT,2013-11-14,3.978,4.006,3.888,3.984
FTNT,2013-11-15,3.992,4.084,3.988,4.074
FTNT,2013-11-18,4.1,4.102,3.916,3.954
FTNT,2013-11-19,3.944,3.958,3.868,3.886
FTNT,2013-11-20,3.888,3.948,3.868,3.878
FTNT,2013-11-21,3.874,3.918,3.856,3.902
FTNT,2013-11-22,3.91,3.978,3.88,3.94
FTNT,2013-11-25,3.946,3.974,3.872,3.884
FTNT,2013-11-26,3.922,3.944,3.866,3.92
FTNT,2013-11-27,3.918,3.942,3.872,3.928
FTNT,2013-11-29,3.568,3.584,3.38,3.42
FTNT,2013-12-02,3.422,3.45,3.258,3.352
FTNT,2013-12-03,3.446,3.494,3.372,3.412
FTNT,2013-12-04,3.434,3.526,3.404,3.508
FTNT,2013-12-05,3.518,3.58,3.5,3.528
FTNT,2013-12-06,3.566,3.576,3.496,3.54
FTNT,2013-12-09,3.586,3.644,3.552,3.608
FTNT,2013-12-10,3.59,3.664,3.586,3.62
FTNT,2013-12-11,3.622,3.634,3.552,3.558
FTNT,2013-12-12,3.548,3.556,3.5,3.51
FTNT,2013-12-13,3.518,3.552,3.502,3.536
FTNT,2013-12-16,3.538,3.588,3.516,3.568
FTNT,2013-12-17,3.56,3.604,3.544,3.576
FTNT,2013-12-18,3.584,3.638,3.542,3.61
FTNT,2013-12-19,3.606,3.628,3.57,3.576
FTNT,2013-12-20,3.65,3.704,3.566,3.686
FTNT,2013-12-23,3.774,3.808,3.754,3.794
FTNT,2013-12-24,3.806,3.814,3.766,3.78
FTNT,2013-12-26,3.772,3.806,3.734,3.776
FTNT,2013-12-27,3.768,3.808,3.756,3.782
FTNT,2013-12-30,3.784,3.804,3.768,3.78
FTNT,2013-12-31,3.782,3.842,3.77,3.826
FTNT,2014-01-02,3.832,3.846,3.79,3.804
FTNT,2014-01-03,3.844,3.874,3.786,3.854
FTNT,2014-01-06,3.884,3.944,3.844,3.848
FTNT,2014-01-07,3.864,3.978,3.836,3.966
FTNT,2014-01-08,3.982,4.01,3.932,3.968
FTNT,2014-01-09,3.99,4.004,3.886,3.894
FTNT,2014-01-10,3.91,3.936,3.816,3.912
FTNT,2014-01-13,4.04,4.042,3.914,3.928
FTNT,2014-01-14,3.984,4.218,3.98,4.18
FTNT,2014-01-15,4.276,4.358,4.234,4.294
FTNT,2014-01-16,4.294,4.346,4.22,4.304
FTNT,2014-01-17,4.308,4.33,4.25,4.296
FTNT,2014-01-21,4.312,4.334,4.238,4.274
FTNT,2014-01-22,4.288,4.296,4.206,4.27
FTNT,2014-01-23,4.246,4.298,4.18,4.272
FTNT,2014-01-24,4.442,4.452,4.32,4.336
FTNT,2014-01-27,4.334,4.356,4.23,4.31
FTNT,2014-01-28,4.41,4.414,4.346,4.4
FTNT,2014-01-29,4.356,4.366,4.246,4.282
FTNT,2014-01-30,4.478,4.54,4.372,4.428
FTNT,2014-01-31,4.338,4.372,4.202,4.24
FTNT,2014-02-03,4.232,4.252,4.046,4.064
FTNT,2014-02-04,4.158,4.176,4.053,4.156
FTNT,2014-02-05,4.114,4.134,4.018,4.044
FTNT,2014-02-06,4.05,4.209,4.048,4.196
FTNT,2014-02-07,4.222,4.316,4.202,4.302
FTNT,2014-02-10,4.298,4.33,4.252,4.298
FTNT,2014-02-11,4.318,4.348,4.292,4.324
FTNT,2014-02-12,4.32,4.338,4.272,4.292
FTNT,2014-02-13,4.308,4.44,4.29,4.438
FTNT,2014-02-14,4.44,4.454,4.4,4.412
FTNT,2014-02-18,4.418,4.562,4.41,4.56
FTNT,2014-02-19,4.524,4.536,4.42,4.424
FTNT,2014-02-20,4.428,4.54,4.402,4.534
FTNT,2014-02-21,4.538,4.58,4.48,4.522
FTNT,2014-02-24,4.532,4.59,4.522,4.526
FTNT,2014-02-25,4.526,4.642,4.507,4.612
FTNT,2014-02-26,4.59,4.724,4.59,4.676
FTNT,2014-02-27,4.686,4.786,4.684,4.772
FTNT,2014-02-28,4.782,4.782,4.57,4.63
FTNT,2014-03-03,4.58,4.602,4.514,4.554
FTNT,2014-03-04,4.73,4.75,4.648,4.7
FTNT,2014-03-05,4.706,4.748,4.67,4.672
FTNT,2014-03-06,4.678,4.716,4.59,4.69
FTNT,2014-03-07,4.71,4.722,4.65,4.678
FTNT,2014-03-10,4.66,4.686,4.582,4.626
FTNT,2014-03-11,4.634,4.682,4.54,4.568
FTNT,2014-03-12,4.554,4.632,4.52,4.624
FTNT,2014-03-13,4.662,4.672,4.476,4.52
FTNT,2014-03-14,4.5,4.588,4.5,4.57
FTNT,2014-03-17,4.654,4.66,4.578,4.634
FTNT,2014-03-18,4.642,4.784,4.628,4.756
FTNT,2014-03-19,4.752,4.768,4.694,4.738
FTNT,2014-03-20,4.732,4.78,4.68,4.704
FTNT,2014-03-21,4.714,4.75,4.562,4.604
FTNT,2014-03-24,4.604,4.624,4.392,4.46
FTNT,2014-03-25,4.498,4.534,4.396,4.432
FTNT,2014-03-26,4.448,4.484,4.33,4.332
FTNT,2014-03-27,4.338,4.384,4.284,4.374
FTNT,2014-03-28,4.4,4.422,4.326,4.362
FTNT,2014-03-31,4.392,4.446,4.376,4.406
FTNT,2014-04-01,4.44,4.548,4.414,4.54
FTNT,2014-04-02,4.66,4.666,4.526,4.556
FTNT,2014-04-03,4.552,4.596,4.464,4.498
FTNT,2014-04-04,4.55,4.564,4.31,4.402
FTNT,2014-04-07,4.4,4.544,4.38,4.458
FTNT,2014-04-08,4.478,4.615,4.418,4.564
FTNT,2014-04-09,4.592,4.666,4.53,4.66
FTNT,2014-04-10,4.58,4.59,4.278,4.334
FTNT,2014-04-11,4.252,4.308,4.052,4.094
FTNT,2014-04-14,4.16,4.203,4.053,4.102
FTNT,2014-04-15,4.164,4.168,4.008,4.152
FTNT,2014-04-16,4.168,4.338,4.16,4.308
FTNT,2014-04-17,4.294,4.354,4.248,4.328
FTNT,2014-04-21,4.328,4.39,4.3,4.36
FTNT,2014-04-22,4.354,4.438,4.34,4.406
FTNT,2014-04-23,4.438,4.438,4.344,4.408
FTNT,2014-04-24,4.632,4.632,4.348,4.5858
FTNT,2014-04-25,4.556,4.56,4.381,4.41
FTNT,2014-04-28,4.412,4.454,4.17,4.292
FTNT,2014-04-29,4.272,4.374,4.2,4.32
FTNT,2014-04-30,4.318,4.408,4.274,4.396
FTNT,2014-05-01,4.406,4.458,4.36,4.388
FTNT,2014-05-02,4.396,4.45,4.36,4.392
FTNT,2014-05-05,4.334,4.403,4.32,4.39
FTNT,2014-05-06,4.366,4.394,4.26,4.27
FTNT,2014-05-07,4.266,4.266,4.098,4.152
FTNT,2014-05-08,4.13,4.236,4.104,4.136
FTNT,2014-05-09,4.126,4.154,4.058,4.072
FTNT,2014-05-12,4.094,4.206,4.086,4.198
FTNT,2014-05-13,4.202,4.237,4.112,4.116
FTNT,2014-05-14,4.114,4.218,4.088,4.166
FTNT,2014-05-15,4.156,4.226,4.054,4.212
FTNT,2014-05-16,4.214,4.254,4.164,4.244
FTNT,2014-05-19,4.222,4.318,4.219,4.3
FTNT,2014-05-20,4.288,4.32,4.23,4.252
FTNT,2014-05-21,4.2768,4.308,4.25,4.284
FTNT,2014-05-22,4.292,4.388,4.286,4.352
FTNT,2014-05-23,4.36,4.4,4.294,4.386
FTNT,2014-05-27,4.4,4.432,4.386,4.432
FTNT,2014-05-28,4.434,4.466,4.368,4.458
FTNT,2014-05-29,4.476,4.576,4.472,4.534
FTNT,2014-05-30,4.526,4.548,4.452,4.494
FTNT,2014-06-02,4.506,4.524,4.394,4.426
FTNT,2014-06-03,4.408,4.45,4.388,4.44
FTNT,2014-06-04,4.426,4.522,4.402,4.51
FTNT,2014-06-05,4.508,4.596,4.504,4.558
FTNT,2014-06-06,4.572,4.624,4.5406,4.606
FTNT,2014-06-09,4.602,4.668,4.584,4.636
FTNT,2014-06-10,4.626,4.674,4.502,4.658
FTNT,2014-06-11,4.684,4.768,4.654,4.756
FTNT,2014-06-12,4.746,4.778,4.682,4.686
FTNT,2014-06-13,4.686,4.74,4.656,4.724
FTNT,2014-06-16,4.71,4.844,4.7,4.834
FTNT,2014-06-17,4.816,4.914,4.804,4.868
FTNT,2014-06-18,4.886,4.898,4.785,4.882
FTNT,2014-06-19,4.904,4.934,4.862,4.928
FTNT,2014-06-20,4.916,4.916,4.83,4.866
FTNT,2014-06-23,4.866,4.888,4.828,4.836
FTNT,2014-06-24,4.852,4.87,4.77,4.784
FTNT,2014-06-25,4.782,4.906,4.758,4.902
FTNT,2014-06-26,4.894,4.934,4.858,4.88
FTNT,2014-06-27,4.864,4.948,4.864,4.946
FTNT,2014-06-30,4.932,5.026,4.932,5.026
FTNT,2014-07-01,5.036,5.092,5.008,5.03
FTNT,2014-07-02,5.066,5.09,5.006,5.016
FTNT,2014-07-03,5.034,5.084,5.014,5.056
FTNT,2014-07-07,5.058,5.07,4.97,4.982
FTNT,2014-07-08,4.96,4.96,4.614,4.762
FTNT,2014-07-09,4.858,4.892,4.762,4.847
FTNT,2014-07-10,4.75,4.836,4.69,4.818
FTNT,2014-07-11,4.824,4.878,4.808,4.85
FTNT,2014-07-14,4.89,4.906,4.838,4.848
FTNT,2014-07-15,4.856,4.88,4.77,4.81
FTNT,2014-07-16,4.834,4.898,4.806,4.846
FTNT,2014-07-17,4.83,4.882,4.734,4.738
FTNT,2014-07-18,4.762,4.8,4.722,4.796
FTNT,2014-07-21,4.784,4.836,4.76,4.792
FTNT,2014-07-22,4.824,4.924,4.806,4.862
FTNT,2014-07-23,4.86,4.936,4.79,4.806
FTNT,2014-07-24,5.216,5.246,5.0,5.19
FTNT,2014-07-25,5.126,5.18,5.076,5.104
FTNT,2014-07-28,5.092,5.096,4.996,5.056
FTNT,2014-07-29,5.056,5.09,5.018,5.024
FTNT,2014-07-30,5.068,5.118,5.032,5.106
FTNT,2014-07-31,5.046,5.062,4.908,4.91
FTNT,2014-08-01,4.898,4.932,4.794,4.836
FTNT,2014-08-04,4.828,4.903,4.8098,4.882
FTNT,2014-08-05,4.854,4.92,4.822,4.892
FTNT,2014-08-06,4.852,4.936,4.838,4.902
FTNT,2014-08-07,4.924,5.012,4.912,4.938
FTNT,2014-08-08,4.94,4.994,4.916,4.968
FTNT,2014-08-11,4.996,5.082,4.954,5.036
FTNT,2014-08-12,5.022,5.062,4.964,4.97
FTNT,2014-08-13,5.006,5.13,5.0,5.128
FTNT,2014-08-14,5.114,5.14,5.078,5.082
FTNT,2014-08-15,5.102,5.112,4.986,5.022
FTNT,2014-08-18,5.052,5.092,5.032,5.085
FTNT,2014-08-19,5.108,5.152,5.074,5.107
FTNT,2014-08-20,5.064,5.096,5.008,5.052
FTNT,2014-08-21,5.048,5.108,5.0212,5.096
FTNT,2014-08-22,5.098,5.12,5.022,5.087
FTNT,2014-08-25,5.12,5.12,5.042,5.081
FTNT,2014-08-26,5.1,5.189,5.076,5.175
FTNT,2014-08-27,5.174,5.27,5.11,5.118
FTNT,2014-08-28,5.088,5.098,4.99,5.06
FTNT,2014-08-29,5.09,5.162,5.07,5.162
FTNT,2014-09-02,5.174,5.328,5.174,5.284
FTNT,2014-09-03,5.35,5.36,5.228,5.293
FTNT,2014-09-04,5.29,5.332,5.224,5.234
FTNT,2014-09-05,5.222,5.308,5.21,5.279
FTNT,2014-09-08,5.288,5.356,5.244,5.29
FTNT,2014-09-09,5.272,5.278,5.198,5.202
FTNT,2014-09-10,5.212,5.344,5.2,5.262
FTNT,2014-09-11,5.29,5.298,5.184,5.19
FTNT,2014-09-12,5.194,5.288,5.132,5.284
FTNT,2014-09-15,5.272,5.272,5.12,5.135
FTNT,2014-09-16,5.124,5.224,5.086,5.22
FTNT,2014-09-17,5.258,5.352,5.248,5.256
FTNT,2014-09-18,5.28,5.362,5.28,5.355
FTNT,2014-09-19,5.368,5.368,5.238,5.284
FTNT,2014-09-22,5.262,5.2744,5.198,5.216
FTNT,2014-09-23,5.198,5.202,5.102,5.102
FTNT,2014-09-24,5.134,5.198,5.12,5.168
FTNT,2014-09-25,5.152,5.166,5.006,5.008
FTNT,2014-09-26,5.024,5.064,4.994,5.058
FTNT,2014-09-29,5.01,5.114,4.962,5.11
FTNT,2014-09-30,5.102,5.14,5.052,5.053
FTNT,2014-10-01,5.052,5.066,4.942,4.956
FTNT,2014-10-02,4.952,5.022,4.872,4.998
FTNT,2014-10-03,5.062,5.148,5.024,5.11
FTNT,2014-10-06,4.994,5.084,4.9236,5.025
FTNT,2014-10-07,4.986,5.036,4.866,4.868
FTNT,2014-10-08,4.876,5.004,4.792,4.988
FTNT,2014-10-09,4.98,5.032,4.86,4.872
FTNT,2014-10-10,4.844,4.89,4.628,4.716
FTNT,2014-10-13,4.726,4.786,4.616,4.687
FTNT,2014-10-14,4.75,4.866,4.73,4.806
FTNT,2014-10-15,4.714,4.864,4.682,4.808
FTNT,2014-10-16,4.784,4.82,4.7,4.754
FTNT,2014-10-17,4.84,5.012,4.818,4.924
FTNT,2014-10-20,4.904,5.03,4.862,5.012
FTNT,2014-10-21,5.046,5.132,5.036,5.054
FTNT,2014-10-22,5.08,5.13,4.984,5.034
FTNT,2014-10-23,5.252,5.336,5.0,5.088
FTNT,2014-10-24,5.074,5.166,5.056,5.146
FTNT,2014-10-27,5.106,5.126,5.038,5.086
FTNT,2014-10-28,5.104,5.16,5.084,5.15
FTNT,2014-10-29,5.156,5.166,5.108,5.148
FTNT,2014-10-30,5.134,5.198,5.094,5.148
FTNT,2014-10-31,5.226,5.26,5.158,5.21
FTNT,2014-11-03,5.21,5.29,5.198,5.264
FTNT,2014-11-04,5.242,5.31,5.2,5.284
FTNT,2014-11-05,5.304,5.324,5.236,5.298
FTNT,2014-11-06,5.29,5.37,5.25,5.314
FTNT,2014-11-07,5.302,5.44,5.302,5.42
FTNT,2014-11-10,5.412,5.45,5.368,5.424
FTNT,2014-11-11,5.396,5.448,5.37,5.432
FTNT,2014-11-12,5.394,5.46,5.364,5.432
FTNT,2014-11-13,5.44,5.47,5.376,5.384
FTNT,2014-11-14,5.376,5.449,5.314,5.428
FTNT,2014-11-17,5.42,5.434,5.369,5.378
FTNT,2014-11-18,5.388,5.438,5.378,5.39
FTNT,2014-11-19,5.388,5.388,5.256,5.354
FTNT,2014-11-20,5.34,5.424,5.302,5.409
FTNT,2014-11-21,5.46,5.48,5.402,5.422
FTNT,2014-11-24,5.444,5.476,5.41,5.474
FTNT,2014-11-25,5.476,5.532,5.426,5.465
FTNT,2014-11-26,5.484,5.519,5.464,5.504
FTNT,2014-11-28,5.5,5.54,5.476,5.512
FTNT,2014-12-01,5.486,5.504,5.414,5.46
FTNT,2014-12-02,5.436,5.516,5.416,5.494
FTNT,2014-12-03,5.492,5.508,5.422,5.49
FTNT,2014-12-04,5.486,5.528,5.422,5.526
FTNT,2014-12-05,5.54,5.572,5.482,5.571
FTNT,2014-12-08,5.548,5.624,5.538,5.554
FTNT,2014-12-09,5.454,5.582,5.374,5.568
FTNT,2014-12-10,5.56,5.638,5.524,5.536
FTNT,2014-12-11,5.536,5.69,5.536,5.672
FTNT,2014-12-12,5.59,5.666,5.58,5.62
FTNT,2014-12-15,5.664,5.7,5.56,5.632
FTNT,2014-12-16,5.596,5.664,5.574,5.597
FTNT,2014-12-17,5.63,5.7,5.592,5.695
FTNT,2014-12-18,5.71,5.926,5.698,5.926
FTNT,2014-12-19,5.952,6.038,5.918,6.02
FTNT,2014-12-22,6.036,6.18,6.008,6.126
FTNT,2014-12-23,6.234,6.234,6.1394,6.182
FTNT,2014-12-24,6.18,6.294,6.162,6.237
FTNT,2014-12-26,6.268,6.298,6.244,6.262
FTNT,2014-12-29,6.252,6.26,6.184,6.23
FTNT,2014-12-30,6.182,6.232,6.173,6.199
FTNT,2014-12-31,6.228,6.264,6.13,6.132
FTNT,2015-01-02,6.18,6.238,6.102,6.158
FTNT,2015-01-05,6.126,6.198,6.061,6.104
FTNT,2015-01-06,6.108,6.152,5.91,5.99
FTNT,2015-01-07,6.05,6.132,5.994,6.076
FTNT,2015-01-08,6.178,6.296,6.16,6.242
FTNT,2015-01-09,6.262,6.282,6.16,6.214
FTNT,2015-01-12,6.242,6.274,6.16,6.168
FTNT,2015-01-13,6.212,6.336,6.118,6.18
FTNT,2015-01-14,6.098,6.202,6.0878,6.184
FTNT,2015-01-15,6.2,6.22,6.046,6.054
FTNT,2015-01-16,6.07,6.194,6.04,6.184
FTNT,2015-01-20,6.198,6.274,6.116,6.208
FTNT,2015-01-21,6.202,6.2752,6.164,6.238
FTNT,2015-01-22,6.181,6.286,6.054,6.286
FTNT,2015-01-23,6.274,6.426,6.246,6.386
FTNT,2015-01-26,6.528,6.566,6.418,6.49
FTNT,2015-01-27,6.392,6.562,6.368,6.49
FTNT,2015-01-28,6.584,6.594,6.254,6.28
FTNT,2015-01-29,5.9,6.052,5.714,5.844
FTNT,2015-01-30,5.784,6.044,5.776,5.979
FTNT,2015-02-02,5.948,6.024,5.788,6.006
FTNT,2015-02-03,6.022,6.13,5.98,6.104
FTNT,2015-02-04,6.074,6.246,6.066,6.206
FTNT,2015-02-05,6.252,6.368,6.252,6.346
FTNT,2015-02-06,6.398,6.4,6.32,6.361
FTNT,2015-02-09,6.32,6.334,6.248,6.298
FTNT,2015-02-10,6.348,6.463,6.294,6.448
FTNT,2015-02-11,6.452,6.578,6.434,6.556
FTNT,2015-02-12,6.596,6.68,6.556,6.596
FTNT,2015-02-13,6.67,6.678,6.588,6.646
FTNT,2015-02-17,6.63,6.676,6.584,6.6
FTNT,2015-02-18,6.63,6.676,6.604,6.658
FTNT,2015-02-19,6.656,6.79,6.622,6.7
FTNT,2015-02-20,6.684,6.794,6.68,6.768
FTNT,2015-02-23,6.752,6.77,6.616,6.664
FTNT,2015-02-24,6.686,6.77,6.67,6.744
FTNT,2015-02-25,6.758,6.898,6.742,6.848
FTNT,2015-02-26,6.84,6.948,6.804,6.81
FTNT,2015-02-27,6.8,6.82,6.702,6.722
FTNT,2015-03-02,6.716,6.826,6.666,6.82
FTNT,2015-03-03,6.82,6.84,6.712,6.806
FTNT,2015-03-04,6.74,6.796,6.696,6.738
FTNT,2015-03-05,6.798,6.858,6.69,6.848
FTNT,2015-03-06,6.826,6.854,6.698,6.72
FTNT,2015-03-09,6.71,6.772,6.656,6.746
FTNT,2015-03-10,6.674,6.69,6.556,6.58
FTNT,2015-03-11,6.61,6.682,6.588,6.676
FTNT,2015-03-12,6.616,6.794,6.6,6.79
FTNT,2015-03-13,6.766,6.806,6.606,6.638
FTNT,2015-03-16,6.68,6.828,6.668,6.82
FTNT,2015-03-17,6.798,6.888,6.77,6.852
FTNT,2015-03-18,6.89,7.054,6.836,6.97
FTNT,2015-03-19,6.958,7.1,6.902,7.094
FTNT,2015-03-20,7.12,7.138,7.04,7.062
FTNT,2015-03-23,7.03,7.034,6.88,6.916
FTNT,2015-03-24,6.94,6.976,6.826,6.83
FTNT,2015-03-25,6.868,6.888,6.594,6.62
FTNT,2015-03-26,6.58,6.772,6.534,6.728
FTNT,2015-03-27,6.75,6.932,6.75,6.916
FTNT,2015-03-30,6.948,7.08,6.93,7.034
FTNT,2015-03-31,7.018,7.098,6.962,6.99
FTNT,2015-04-01,6.994,6.994,6.732,6.812
FTNT,2015-04-02,6.85,6.886,6.776,6.878
FTNT,2015-04-06,6.842,6.934,6.8,6.88
FTNT,2015-04-07,6.884,7.016,6.86,6.908
FTNT,2015-04-08,7.006,7.016,6.876,6.898
FTNT,2015-04-09,6.982,7.066,6.934,7.046
FTNT,2015-04-10,7.072,7.172,7.034,7.124
FTNT,2015-04-13,6.912,7.16,6.85,6.852
FTNT,2015-04-14,6.86,6.894,6.778,6.834
FTNT,2015-04-15,6.927,6.984,6.852,6.967
FTNT,2015-04-16,6.936,6.98,6.882,6.911
FTNT,2015-04-17,6.878,6.886,6.68,6.744
FTNT,2015-04-20,6.85,6.964,6.812,6.926
FTNT,2015-04-21,7.6,7.796,7.446,7.616
FTNT,2015-04-22,7.652,7.688,7.544,7.614
FTNT,2015-04-23,7.606,7.78,7.578,7.744
FTNT,2015-04-24,7.786,7.798,7.668,7.736
FTNT,2015-04-27,7.744,7.754,7.588,7.64
FTNT,2015-04-28,7.678,7.736,7.55,7.712
FTNT,2015-04-29,7.672,7.746,7.58,7.684
FTNT,2015-04-30,7.664,7.732,7.516,7.548
FTNT,2015-05-01,7.63,7.718,7.62,7.676
FTNT,2015-05-04,7.672,7.864,7.654,7.746
FTNT,2015-05-05,7.71,7.74,7.504,7.568
FTNT,2015-05-06,7.612,7.6552,7.486,7.588
FTNT,2015-05-07,7.588,7.706,7.572,7.68
FTNT,2015-05-08,7.734,7.846,7.702,7.802
FTNT,2015-05-11,7.78,7.874,7.748,7.794
FTNT,2015-05-12,7.71,7.782,7.66,7.73
FTNT,2015-05-13,7.776,7.812,7.668,7.688
FTNT,2015-05-14,7.778,7.82,7.686,7.77
FTNT,2015-05-15,7.772,7.7964,7.712,7.728
FTNT,2015-05-18,7.768,7.946,7.7,7.908
FTNT,2015-05-19,7.928,7.956,7.672,7.824
FTNT,2015-05-20,7.868,7.894,7.696,7.758
FTNT,2015-05-21,7.794,7.8,7.718,7.758
FTNT,2015-05-22,7.75,7.876,7.7,7.858
FTNT,2015-05-26,7.966,7.994,7.794,7.858
FTNT,2015-05-27,7.86,7.922,7.734,7.886
FTNT,2015-05-28,7.882,8.052,7.872,8.036
FTNT,2015-05-29,8.048,8.076,7.92,8.012
FTNT,2015-06-01,8.05,8.06,7.886,7.972
FTNT,2015-06-02,7.91,8.026,7.884,7.946
FTNT,2015-06-03,7.964,8.058,7.922,8.016
FTNT,2015-06-04,8.016,8.034,7.862,7.9
FTNT,2015-06-05,7.966,8.236,7.846,8.208
FTNT,2015-06-08,8.296,8.298,8.058,8.116
FTNT,2015-06-09,8.172,8.172,7.974,8.152
FTNT,2015-06-10,8.196,8.27,8.134,8.24
FTNT,2015-06-11,8.24,8.334,8.168,8.2
FTNT,2015-06-12,8.174,8.27,8.104,8.244
FTNT,2015-06-15,8.164,8.236,8.024,8.214
FTNT,2015-06-16,8.276,8.534,8.24,8.494
FTNT,2015-06-17,8.496,8.618,8.494,8.578
FTNT,2015-06-18,8.654,8.824,8.612,8.748
FTNT,2015-06-19,8.778,8.788,8.592,8.624
FTNT,2015-06-22,8.728,8.778,8.648,8.71
FTNT,2015-06-23,8.752,8.752,8.6,8.642
FTNT,2015-06-24,8.364,8.422,8.154,8.342
FTNT,2015-06-25,8.352,8.426,8.346,8.394
FTNT,2015-06-26,8.4,8.4,8.214,8.344
FTNT,2015-06-29,8.144,8.324,8.11,8.12
FTNT,2015-06-30,8.196,8.286,8.1522,8.266
FTNT,2015-07-01,8.368,8.38,8.206,8.256
FTNT,2015-07-02,8.292,8.32,8.17,8.246
FTNT,2015-07-06,7.946,8.098,7.808,7.994
FTNT,2015-07-07,8.128,8.136,7.826,8.122
FTNT,2015-07-08,8.008,8.152,7.976,8.114
FTNT,2015-07-09,8.28,8.428,8.226,8.276
FTNT,2015-07-10,8.346,8.346,8.214,8.29
FTNT,2015-07-13,8.392,8.398,8.252,8.302
FTNT,2015-07-14,8.336,8.552,8.304,8.522
FTNT,2015-07-15,8.504,8.538,8.395,8.428
FTNT,2015-07-16,8.5,8.556,8.45,8.552
FTNT,2015-07-17,8.576,8.58,8.42,8.482
FTNT,2015-07-20,8.482,8.554,8.416,8.48
FTNT,2015-07-21,8.494,8.698,8.396,8.592
FTNT,2015-07-22,8.612,8.712,8.422,8.46
FTNT,2015-07-23,9.442,9.566,9.2,9.366
FTNT,2015-07-24,9.46,9.66,9.45,9.598
FTNT,2015-07-27,9.522,9.592,9.362,9.42
FTNT,2015-07-28,9.486,9.51,9.248,9.424
FTNT,2015-07-29,9.44,9.492,9.302,9.472
FTNT,2015-07-30,9.462,9.54,9.342,9.516
FTNT,2015-07-31,9.51,9.718,9.46,9.548
FTNT,2015-08-03,9.528,9.598,9.392,9.53
FTNT,2015-08-04,9.522,9.564,9.472,9.536
FTNT,2015-08-05,9.572,9.842,9.562,9.766
FTNT,2015-08-06,9.748,9.794,9.258,9.328
FTNT,2015-08-07,9.316,9.38,9.206,9.38
FTNT,2015-08-10,10.062,10.062,9.438,9.508
FTNT,2015-08-11,9.422,9.54,9.3,9.386
FTNT,2015-08-12,9.322,9.384,9.012,9.296
FTNT,2015-08-13,9.308,9.396,9.232,9.3
FTNT,2015-08-14,9.248,9.354,9.212,9.344
FTNT,2015-08-17,9.3,9.578,9.24,9.57
FTNT,2015-08-18,9.598,9.6,9.466,9.55
FTNT,2015-08-19,9.442,9.62,9.348,9.468
FTNT,2015-08-20,9.358,9.4,8.92,8.922
FTNT,2015-08-21,8.768,8.806,8.564,8.572
FTNT,2015-08-24,7.558,8.516,7.0,8.184
FTNT,2015-08-25,8.576,8.59,8.12,8.128
FTNT,2015-08-26,8.342,8.566,8.166,8.508
FTNT,2015-08-27,8.632,8.712,8.41,8.532
FTNT,2015-08-28,8.466,8.634,8.416,8.592
FTNT,2015-08-31,8.562,8.652,8.372,8.428
FTNT,2015-09-01,8.204,8.37,8.102,8.172
FTNT,2015-09-02,8.31,8.382,8.14,8.382
FTNT,2015-09-03,8.374,8.536,8.346,8.43
FTNT,2015-09-04,8.296,8.444,8.262,8.35
FTNT,2015-09-08,8.45,8.674,8.388,8.66
FTNT,2015-09-09,8.682,8.794,8.58,8.602
FTNT,2015-09-10,8.668,8.906,8.6224,8.812
FTNT,2015-09-11,8.798,8.884,8.74,8.866
FTNT,2015-09-14,8.864,8.9,8.742,8.794
FTNT,2015-09-15,8.806,8.988,8.772,8.946
FTNT,2015-09-16,8.926,9.04,8.834,8.98
FTNT,2015-09-17,8.956,9.186,8.922,9.036
FTNT,2015-09-18,8.908,9.072,8.9,8.96
FTNT,2015-09-21,9.03,9.232,8.976,9.12
FTNT,2015-09-22,8.984,9.094,8.928,9.078
FTNT,2015-09-23,8.996,9.248,8.902,9.198
FTNT,2015-09-24,9.156,9.206,8.966,9.18
FTNT,2015-09-25,9.298,9.3,8.922,9.022
FTNT,2015-09-28,8.994,9.05,8.472,8.566
FTNT,2015-09-29,8.622,8.672,8.366,8.448
FTNT,2015-09-30,8.534,8.628,8.33,8.496
FTNT,2015-10-01,8.498,8.628,8.408,8.608
FTNT,2015-10-02,8.492,8.742,8.314,8.736
FTNT,2015-10-05,8.802,8.868,8.736,8.838
FTNT,2015-10-06,8.838,8.932,8.634,8.69
FTNT,2015-10-07,8.724,8.798,8.364,8.61
FTNT,2015-10-08,8.608,8.626,8.4,8.558
FTNT,2015-10-09,8.542,8.636,8.484,8.6
FTNT,2015-10-12,8.608,8.632,8.51,8.56
FTNT,2015-10-13,8.51,8.634,8.316,8.32
FTNT,2015-10-14,8.312,8.464,8.214,8.374
FTNT,2015-10-15,8.444,8.678,8.378,8.648
FTNT,2015-10-16,8.656,8.716,8.534,8.698
FTNT,2015-10-19,8.722,8.896,8.654,8.736
FTNT,2015-10-20,8.718,8.75,8.536,8.678
FTNT,2015-10-21,8.7,8.7,8.176,8.382
FTNT,2015-10-22,8.508,8.926,8.454,8.648
FTNT,2015-10-23,7.3,7.366,6.582,6.982
FTNT,2015-10-26,7.008,7.048,6.75,6.946
FTNT,2015-10-27,6.91,7.07,6.69,6.764
FTNT,2015-10-28,6.79,7.054,6.69,6.994
FTNT,2015-10-29,6.942,7.022,6.806,6.812
FTNT,2015-10-30,6.822,6.924,6.816,6.872
FTNT,2015-11-02,6.892,6.978,6.829,6.954
FTNT,2015-11-03,6.916,7.058,6.854,6.932
FTNT,2015-11-04,6.934,7.03,6.86,7.02
FTNT,2015-11-05,6.908,6.982,6.656,6.662
FTNT,2015-11-06,6.63,6.84,6.622,6.81
FTNT,2015-11-09,6.8,6.824,6.664,6.688
FTNT,2015-11-10,6.64,6.69,6.456,6.676
FTNT,2015-11-11,6.67,6.686,6.566,6.584
FTNT,2015-11-12,6.548,6.766,6.506,6.654
FTNT,2015-11-13,6.618,6.71,6.54,6.634
FTNT,2015-11-16,6.634,6.706,6.55,6.68
FTNT,2015-11-17,6.704,6.82,6.624,6.682
FTNT,2015-11-18,6.728,6.84,6.684,6.808
FTNT,2015-11-19,6.668,6.906,6.668,6.884
FTNT,2015-11-20,6.902,7.002,6.88,6.95
FTNT,2015-11-23,6.966,7.062,6.948,7.008
FTNT,2015-11-24,6.988,7.162,6.928,7.15
FTNT,2015-11-25,7.18,7.432,7.138,7.352
FTNT,2015-11-27,7.348,7.394,7.29,7.338
FTNT,2015-11-30,7.344,7.452,7.202,7.204
FTNT,2015-12-01,7.25,7.25,7.122,7.22
FTNT,2015-12-02,7.206,7.266,7.15,7.18
FTNT,2015-12-03,7.19,7.218,6.912,6.94
FTNT,2015-12-04,6.95,7.07,6.928,7.044
FTNT,2015-12-07,7.054,7.054,6.872,6.898
FTNT,2015-12-08,6.81,6.978,6.76,6.904
FTNT,2015-12-09,6.904,6.956,6.514,6.542
FTNT,2015-12-10,6.528,6.528,6.314,6.36
FTNT,2015-12-11,6.29,6.316,6.08,6.108
FTNT,2015-12-14,6.074,6.19,5.966,6.084
FTNT,2015-12-15,6.136,6.14,6.052,6.118
FTNT,2015-12-16,6.19,6.426,6.094,6.39
FTNT,2015-12-17,6.4,6.41,6.282,6.284
FTNT,2015-12-18,6.288,6.39,6.228,6.244
FTNT,2015-12-21,6.3,6.354,6.24,6.332
FTNT,2015-12-22,6.334,6.371,6.262,6.308
FTNT,2015-12-23,6.33,6.39,6.29,6.378
FTNT,2015-12-24,6.356,6.408,6.344,6.354
FTNT,2015-12-28,6.34,6.384,6.298,6.358
FTNT,2015-12-29,6.382,6.4,6.304,6.356
FTNT,2015-12-30,6.32,6.448,6.29,6.29
FTNT,2015-12-31,6.28,6.33,6.228,6.234
FTNT,2016-01-04,6.108,6.198,5.965,6.046
FTNT,2016-01-05,6.042,6.062,5.942,5.968
FTNT,2016-01-06,5.876,5.916,5.766,5.9
FTNT,2016-01-07,5.78,5.928,5.674,5.834
FTNT,2016-01-08,5.838,5.894,5.695,5.722
FTNT,2016-01-11,5.762,5.786,5.576,5.67
FTNT,2016-01-12,5.708,5.828,5.622,5.746
FTNT,2016-01-13,5.9,5.989,5.584,5.678
FTNT,2016-01-14,5.75,5.932,5.58598,5.858
FTNT,2016-01-15,5.668,5.702,5.438,5.656
FTNT,2016-01-19,5.696,5.74,5.288,5.292
FTNT,2016-01-20,4.814,5.264,4.728,5.198
FTNT,2016-01-21,5.256,5.436,5.206,5.345
FTNT,2016-01-22,5.422,5.574,5.26202,5.55
FTNT,2016-01-25,5.518,5.612,5.421,5.442
FTNT,2016-01-26,5.304,5.43,5.132,5.374
FTNT,2016-01-27,5.3211,5.394,5.138,5.166
FTNT,2016-01-28,5.264,5.294,5.106,5.272
FTNT,2016-01-29,6.0,6.006,5.502,5.628
FTNT,2016-02-01,5.596,5.724,5.48,5.678
FTNT,2016-02-02,5.638,5.722,5.398,5.412
FTNT,2016-02-03,5.43,5.446,5.206,5.278
FTNT,2016-02-04,5.276,5.352,5.184,5.344
FTNT,2016-02-05,5.304,5.314,4.868,5.022
FTNT,2016-02-08,4.944,4.972,4.682,4.846
FTNT,2016-02-09,4.74,5.02798,4.732,4.768
FTNT,2016-02-10,4.81,4.962,4.772,4.782
FTNT,2016-02-11,4.698,4.808,4.632,4.766
FTNT,2016-02-12,4.846,4.85,4.702,4.822
FTNT,2016-02-16,4.916,5.112,4.878,5.084
FTNT,2016-02-17,5.094,5.297,5.06,5.236
FTNT,2016-02-18,5.192,5.232,5.052,5.118
FTNT,2016-02-19,5.1,5.233,5.074,5.218
FTNT,2016-02-22,5.242,5.424,5.198,5.314
FTNT,2016-02-23,5.312,5.354,5.228,5.31
FTNT,2016-02-24,5.242,5.481,5.214,5.46
FTNT,2016-02-25,5.5,5.628,5.402,5.612
FTNT,2016-02-26,5.7,5.722,5.572,5.622
FTNT,2016-02-29,5.66,5.84,5.642,5.68
FTNT,2016-03-01,5.75,5.974,5.704,5.922
FTNT,2016-03-02,5.898,5.92,5.784,5.87
FTNT,2016-03-03,5.982,5.982,5.7,5.754
FTNT,2016-03-04,5.75,5.798,5.66,5.702
FTNT,2016-03-07,5.652,5.736,5.604,5.684
FTNT,2016-03-08,5.638,5.674,5.43,5.438
FTNT,2016-03-09,5.468,5.607,5.422,5.534
FTNT,2016-03-10,5.562,5.612,5.416,5.5
FTNT,2016-03-11,5.552,5.726,5.548,5.704
FTNT,2016-03-14,5.66,5.732,5.564,5.602
FTNT,2016-03-15,5.59,5.628,5.484,5.52
FTNT,2016-03-16,5.452,5.688,5.44,5.658
FTNT,2016-03-17,5.622,5.83,5.602,5.798
FTNT,2016-03-18,5.81,5.87,5.738,5.74
FTNT,2016-03-21,5.91,5.992,5.834,5.932
FTNT,2016-03-22,5.894,6.071,5.744,5.792
FTNT,2016-03-23,5.78,5.78,5.59,5.686
FTNT,2016-03-24,5.644,5.722,5.59,5.706
FTNT,2016-03-28,5.736,5.748,5.602,5.728
FTNT,2016-03-29,5.718,5.822,5.656,5.816
FTNT,2016-03-30,5.858,5.956,5.846,5.88
FTNT,2016-03-31,5.98,6.2,5.96,6.126
FTNT,2016-04-01,6.05,6.21,6.039,6.2
FTNT,2016-04-04,6.196,6.23068,6.152,6.2
FTNT,2016-04-05,6.14,6.238,6.11422,6.128
FTNT,2016-04-06,6.148,6.166,6.074,6.134
FTNT,2016-04-07,6.1,6.143,6.026,6.07
FTNT,2016-04-08,6.144,6.196,6.042,6.072
FTNT,2016-04-11,6.09,6.156,5.983,5.988
FTNT,2016-04-12,5.908,5.928,5.616,5.758
FTNT,2016-04-13,5.83,5.994,5.804,5.958
FTNT,2016-04-14,5.932,5.968,5.854,5.886
FTNT,2016-04-15,5.874,5.96,5.862,5.928
FTNT,2016-04-18,5.898,6.11,5.866,6.054
FTNT,2016-04-19,6.082,6.091,5.912,6.004
FTNT,2016-04-20,5.952,6.206,5.908,6.158
FTNT,2016-04-21,6.164,6.206,6.118,6.156
FTNT,2016-04-22,6.088,6.244,6.086,6.228
FTNT,2016-04-25,6.21,6.318,6.164,6.258
FTNT,2016-04-26,6.244,6.292,6.096,6.19
FTNT,2016-04-27,6.6,6.868,6.484,6.67
FTNT,2016-04-28,6.658,6.658,6.446,6.466
FTNT,2016-04-29,6.472,6.53,6.262,6.502
FTNT,2016-05-02,6.504,6.58,6.446,6.572
FTNT,2016-05-03,6.488,6.526,6.394,6.43
FTNT,2016-05-04,6.368,6.449,6.29,6.432
FTNT,2016-05-05,6.444,6.474,6.382,6.412
FTNT,2016-05-06,6.32,6.402,6.216,6.398
FTNT,2016-05-09,6.384,6.438,6.312,6.412
FTNT,2016-05-10,6.438,6.556,6.39,6.554
FTNT,2016-05-11,6.52,6.61,6.49,6.496
FTNT,2016-05-12,6.526,6.545,6.37,6.444
FTNT,2016-05-13,6.442,6.54,6.419,6.466
FTNT,2016-05-16,6.48,6.59,6.446,6.524
FTNT,2016-05-17,6.514,6.62,6.5,6.546
FTNT,2016-05-18,6.504,6.63,6.504,6.564
FTNT,2016-05-19,6.572,6.71,6.57,6.664
FTNT,2016-05-20,6.706,6.75126,6.638,6.742
FTNT,2016-05-23,6.748,6.834,6.7274,6.734
FTNT,2016-05-24,6.77,6.856,6.738,6.834
FTNT,2016-05-25,6.838,6.916,6.832,6.866
FTNT,2016-05-26,6.854,6.928,6.814,6.912
FTNT,2016-05-27,6.792,6.808,6.666,6.794
FTNT,2016-05-31,6.81,6.865,6.77,6.842
FTNT,2016-06-01,6.8,6.915,6.756,6.9
FTNT,2016-06-02,6.9,6.968,6.892,6.934
FTNT,2016-06-03,6.93,6.976,6.862,6.92
FTNT,2016-06-06,6.956,6.966,6.826,6.92
FTNT,2016-06-07,6.92,6.95,6.878,6.894
FTNT,2016-06-08,6.9,6.986,6.874,6.956
FTNT,2016-06-09,6.93,6.986,6.878,6.892
FTNT,2016-06-10,6.852,6.852,6.704,6.74
FTNT,2016-06-13,6.684,6.866,6.67,6.792
FTNT,2016-06-14,6.782,6.796,6.684,6.75
FTNT,2016-06-15,6.762,6.864,6.738,6.812
FTNT,2016-06-16,6.738,6.78,6.568,6.675
FTNT,2016-06-17,6.694,6.694,6.585,6.668
FTNT,2016-06-20,6.752,6.8,6.704,6.708
FTNT,2016-06-21,6.734,6.796,6.7,6.752
FTNT,2016-06-22,6.742,6.766,6.662,6.666
FTNT,2016-06-23,6.718,6.866,6.718,6.864
FTNT,2016-06-24,6.546,6.604,6.355,6.382
FTNT,2016-06-27,6.3,6.302,5.976,5.994
FTNT,2016-06-28,6.088,6.112,5.98,6.026
FTNT,2016-06-29,6.034,6.238,6.004,6.222
FTNT,2016-06-30,6.248,6.328,6.156,6.318
FTNT,2016-07-01,6.3,6.382,6.282,6.336
FTNT,2016-07-05,6.3,6.341,6.274,6.314
FTNT,2016-07-06,6.256,6.376,6.184,6.336
FTNT,2016-07-07,6.364,6.452,6.314,6.42
FTNT,2016-07-08,6.49,6.694,6.49,6.692
FTNT,2016-07-11,6.75,6.792,6.698,6.724
FTNT,2016-07-12,6.696,6.844,6.614,6.774
FTNT,2016-07-13,6.802,6.89,6.764,6.764
FTNT,2016-07-14,6.848,6.886,6.784,6.798
FTNT,2016-07-15,6.796,6.88,6.796,6.824
FTNT,2016-07-18,6.832,6.88,6.788,6.826
FTNT,2016-07-19,6.806,6.87774,6.775,6.778
FTNT,2016-07-20,6.8,7.014,6.775,6.984
FTNT,2016-07-21,6.954,7.04,6.9079,6.944
FTNT,2016-07-22,6.992,7.17,6.9,7.152
FTNT,2016-07-25,7.152,7.318,7.074,7.314
FTNT,2016-07-26,7.286,7.372,7.236,7.297
FTNT,2016-07-27,7.32,7.42,7.28004,7.33
FTNT,2016-07-28,7.35,7.461,7.256,7.434
FTNT,2016-07-29,6.75,6.94,6.588,6.938
FTNT,2016-08-01,6.962,7.04,6.916,6.97
FTNT,2016-08-02,6.968,6.968,6.744,6.802
FTNT,2016-08-03,6.79,6.854,6.738,6.832
FTNT,2016-08-04,6.848,6.902,6.75,6.762
FTNT,2016-08-05,6.738,6.762,6.668,6.692
FTNT,2016-08-08,6.7,6.76,6.666,6.672
FTNT,2016-08-09,6.664,6.687,6.608,6.638
FTNT,2016-08-10,6.628,6.662,6.578,6.584
FTNT,2016-08-11,6.604,6.644,6.562,6.57
FTNT,2016-08-12,6.572,6.572,6.486,6.526
FTNT,2016-08-15,6.542,6.624,6.514,6.578
FTNT,2016-08-16,6.544,7.03,6.544,6.972
FTNT,2016-08-17,6.946,7.004,6.86,6.892
FTNT,2016-08-18,6.9,7.073,6.87648,7.014
FTNT,2016-08-19,7.012,7.022,6.938,6.98
FTNT,2016-08-22,6.946,7.002,6.904,6.986
FTNT,2016-08-23,7.048,7.162,7.019,7.154
FTNT,2016-08-24,7.106,7.177,7.058,7.082
FTNT,2016-08-25,7.068,7.13,7.068,7.116
FTNT,2016-08-26,7.118,7.174,7.058,7.14
FTNT,2016-08-29,7.14,7.2173,7.1236,7.134
FTNT,2016-08-30,7.276,7.32864,7.224,7.27
FTNT,2016-08-31,7.18,7.248,7.118,7.228
FTNT,2016-09-01,7.222,7.394,7.174,7.328
FTNT,2016-09-02,7.36,7.406,7.317,7.366
FTNT,2016-09-06,7.364,7.444,7.338,7.358
FTNT,2016-09-07,7.358,7.46,7.352,7.4
FTNT,2016-09-08,7.396,7.404,7.252,7.278
FTNT,2016-09-09,7.246,7.286,7.15,7.152
FTNT,2016-09-12,7.108,7.208,7.064,7.184
FTNT,2016-09-13,7.162,7.184,7.046,7.088
FTNT,2016-09-14,7.11,7.174,7.038,7.062
FTNT,2016-09-15,7.028,7.176,7.012,7.134
FTNT,2016-09-16,7.136,7.162,7.07,7.104
FTNT,2016-09-19,7.176,7.206,7.122,7.152
FTNT,2016-09-20,7.162,7.18998,7.076,7.076
FTNT,2016-09-21,7.088,7.198,7.084,7.19
FTNT,2016-09-22,7.26,7.36668,7.224,7.278
FTNT,2016-09-23,7.422,7.456,7.249,7.265
FTNT,2016-09-26,7.224,7.288,7.206,7.228
FTNT,2016-09-27,7.232,7.268,7.19,7.218
FTNT,2016-09-28,7.246,7.272,7.192,7.26
FTNT,2016-09-29,7.232,7.274,7.164,7.184
FTNT,2016-09-30,7.22,7.406,7.215,7.384
FTNT,2016-10-03,7.38,7.496,7.366,7.388
FTNT,2016-10-04,7.386,7.494,7.332,7.362
FTNT,2016-10-05,7.356,7.456,7.316,7.32
FTNT,2016-10-06,7.35,7.35,7.13,7.138
FTNT,2016-10-07,7.154,7.164,6.996,6.998
FTNT,2016-10-10,7.064,7.0758,6.972,6.998
FTNT,2016-10-11,6.98,7.006,6.785,6.818
FTNT,2016-10-12,5.816,6.214,5.8,6.132
FTNT,2016-10-13,6.12,6.274,6.0,6.238
FTNT,2016-10-14,6.294,6.312,6.108,6.202
FTNT,2016-10-17,6.184,6.256,6.15124,6.192
FTNT,2016-10-18,6.228,6.26,6.174,6.198
FTNT,2016-10-19,6.182,6.272,6.16,6.222
FTNT,2016-10-20,6.224,6.291,6.192,6.266
FTNT,2016-10-21,6.298,6.388,6.236,6.36
FTNT,2016-10-24,6.368,6.4,6.241,6.248
FTNT,2016-10-25,6.274,6.274,6.131,6.134
FTNT,2016-10-26,6.128,6.146,6.026,6.036
FTNT,2016-10-27,6.094,6.154,5.944,5.982
FTNT,2016-10-28,6.146,6.38,6.074,6.356
FTNT,2016-10-31,6.392,6.436,6.358,6.412
FTNT,2016-11-01,6.4,6.434,6.312,6.352
FTNT,2016-11-02,6.406,6.406,6.214,6.22
FTNT,2016-11-03,6.226,6.27,6.154,6.16
FTNT,2016-11-04,6.162,6.308,6.16,6.176
FTNT,2016-11-07,6.262,6.33,6.21,6.29
FTNT,2016-11-08,6.298,6.338,6.202,6.266
FTNT,2016-11-09,6.186,6.378,6.161,6.35
FTNT,2016-11-10,6.354,6.48,6.244,6.278
FTNT,2016-11-11,6.244,6.418,6.216,6.372
FTNT,2016-11-14,6.4,6.458,6.262,6.328
FTNT,2016-11-15,6.7,6.7,6.324,6.432
FTNT,2016-11-16,6.418,6.54,6.408,6.508
FTNT,2016-11-17,6.492,6.508,6.266,6.328
FTNT,2016-11-18,6.358,6.374,6.178,6.192
FTNT,2016-11-21,6.196,6.222,6.062,6.134
FTNT,2016-11-22,5.92,6.24,5.92,6.23
FTNT,2016-11-23,6.198,6.236,6.132,6.168
FTNT,2016-11-25,6.176,6.176,6.094,6.114
FTNT,2016-11-28,6.126,6.176,6.036,6.048
FTNT,2016-11-29,6.026,6.1,6.0,6.048
FTNT,2016-11-30,6.088,6.088,6.014,6.02
FTNT,2016-12-01,6.036,6.044,5.78,5.81
FTNT,2016-12-02,5.776,5.926,5.774,5.914
FTNT,2016-12-05,5.958,6.1,5.948,6.044
FTNT,2016-12-06,6.028,6.036,5.884,5.986
FTNT,2016-12-07,6.0,6.176,5.986,6.152
FTNT,2016-12-08,6.138,6.188,6.079,6.114
FTNT,2016-12-09,6.114,6.15,6.07,6.138
FTNT,2016-12-12,6.138,6.142,5.97,5.994
FTNT,2016-12-13,6.018,6.13,6.01,6.11
FTNT,2016-12-14,6.094,6.146,5.936,5.944
FTNT,2016-12-15,5.952,6.072,5.908,5.992
FTNT,2016-12-16,6.016,6.03,5.906,5.954
FTNT,2016-12-19,5.982,6.05,5.938,5.958
FTNT,2016-12-20,5.972,6.02,5.8,5.936
FTNT,2016-12-21,5.93,5.978,5.854,5.91
FTNT,2016-12-22,5.888,5.892,5.701,5.722
FTNT,2016-12-23,5.72,5.84,5.72,5.834
FTNT,2016-12-27,5.81,6.056,5.78902,6.016
FTNT,2016-12-28,6.046,6.104,5.96,6.07
FTNT,2016-12-29,6.07,6.138,6.01,6.06
FTNT,2016-12-30,6.068,6.068,6.005,6.024
FTNT,2017-01-03,6.112,6.132,5.98,6.024
FTNT,2017-01-04,6.03,6.108,6.016,6.084
FTNT,2017-01-05,6.052,6.183,6.046,6.166
FTNT,2017-01-06,6.16,6.244,6.104,6.202
FTNT,2017-01-09,6.2,6.298,6.162,6.262
FTNT,2017-01-10,6.292,6.412,6.29022,6.392
FTNT,2017-01-11,6.45,6.578,6.378,6.424
FTNT,2017-01-12,6.41,6.434,6.287,6.37
FTNT,2017-01-13,6.366,6.466,6.36236,6.46
FTNT,2017-01-17,6.458,6.494,6.284,6.34
FTNT,2017-01-18,6.33,6.392,6.272,6.37
FTNT,2017-01-19,6.466,6.548,6.443,6.47
FTNT,2017-01-20,6.47,6.518,6.436,6.464
FTNT,2017-01-23,6.46,6.492,6.372,6.438
FTNT,2017-01-24,6.45,6.54,6.442,6.532
FTNT,2017-01-25,6.594,6.672,6.52,6.562
FTNT,2017-01-26,6.594,6.626,6.47,6.514
FTNT,2017-01-27,6.51,6.57,6.454,6.558
FTNT,2017-01-30,6.546,6.568,6.41,6.562
FTNT,2017-01-31,6.568,6.678,6.514,6.652
FTNT,2017-02-01,6.652,6.686,6.544,6.62
FTNT,2017-02-02,6.606,6.698,6.556,6.636
FTNT,2017-02-03,7.43,7.602,7.22,7.544
FTNT,2017-02-06,7.532,7.665,7.36,7.566
FTNT,2017-02-07,7.6,7.647,7.514,7.552
FTNT,2017-02-08,7.54,7.57202,7.442,7.484
FTNT,2017-02-09,7.476,7.648,7.456,7.598
FTNT,2017-02-10,7.55,7.626,7.518,7.53
FTNT,2017-02-13,7.544,7.602,7.51,7.56
FTNT,2017-02-14,7.54,7.592,7.482,7.554
FTNT,2017-02-15,7.562,7.61398,7.514,7.588
FTNT,2017-02-16,7.584,7.618,7.406,7.448
FTNT,2017-02-17,7.41,7.516,7.38,7.491
FTNT,2017-02-21,7.452,7.552,7.452,7.476
FTNT,2017-02-22,7.46,7.528,7.44,7.448
FTNT,2017-02-23,7.444,7.454,7.362,7.446
FTNT,2017-02-24,7.386,7.442,7.312,7.43
FTNT,2017-02-27,7.424,7.5,7.382,7.488
FTNT,2017-02-28,7.454,7.479,7.41,7.47
FTNT,2017-03-01,7.354,7.474,7.33,7.462
FTNT,2017-03-02,7.43,7.472,7.334,7.348
FTNT,2017-03-03,7.318,7.334,7.234,7.256
FTNT,2017-03-06,7.232,7.322,7.2,7.268
FTNT,2017-03-07,7.254,7.299,7.19,7.286
FTNT,2017-03-08,7.3,7.524,7.3,7.448
FTNT,2017-03-09,7.408,7.456,7.292,7.334
FTNT,2017-03-10,7.396,7.416,7.336,7.392
FTNT,2017-03-13,7.38402,7.434,7.358,7.386
FTNT,2017-03-14,7.394,7.394,7.272,7.332
FTNT,2017-03-15,7.316,7.394,7.276,7.374
FTNT,2017-03-16,7.412,7.472,7.412,7.458
FTNT,2017-03-17,7.544,7.544,7.388,7.426
FTNT,2017-03-20,7.432,7.486,7.388,7.396
FTNT,2017-03-21,7.416,7.426,7.214,7.222
FTNT,2017-03-22,7.19,7.301,7.18,7.298
FTNT,2017-03-23,7.298,7.35,7.246,7.276
FTNT,2017-03-24,7.304,7.332,7.24,7.26
FTNT,2017-03-27,7.19,7.314,7.16536,7.268
FTNT,2017-03-28,7.28,7.33456,7.264,7.312
FTNT,2017-03-29,7.498,7.706,7.456,7.662
FTNT,2017-03-30,7.652,7.712,7.56,7.57
FTNT,2017-03-31,7.554,7.698,7.554,7.67
FTNT,2017-04-03,7.71,7.806,7.61,7.652
FTNT,2017-04-04,7.634,7.702,7.508,7.53
FTNT,2017-04-05,7.568,7.62,7.47378,7.488
FTNT,2017-04-06,7.49,7.494,7.388,7.446
FTNT,2017-04-07,7.436,7.502,7.414,7.484
FTNT,2017-04-10,7.506,7.506,7.386,7.444
FTNT,2017-04-11,7.426,7.524,7.408,7.524
FTNT,2017-04-12,7.526,7.581,7.48,7.494
FTNT,2017-04-13,7.486,7.528,7.458,7.464
FTNT,2017-04-17,7.522,7.728,7.522,7.614
FTNT,2017-04-18,7.61,7.712,7.576,7.704
FTNT,2017-04-19,7.726,7.772,7.669,7.686
FTNT,2017-04-20,7.704,7.709,7.596,7.702
FTNT,2017-04-21,7.83,7.928,7.76,7.906
FTNT,2017-04-24,8.04,8.0728,7.91,7.982
FTNT,2017-04-25,8.036,8.128,8.002,8.054
FTNT,2017-04-26,8.04,8.06,7.976,7.98
FTNT,2017-04-27,8.032,8.122,7.96504,8.084
FTNT,2017-04-28,7.814,7.994,7.726,7.8
FTNT,2017-05-01,7.86,7.868,7.725,7.83
FTNT,2017-05-02,7.872,7.938,7.828,7.876
FTNT,2017-05-03,7.896,7.956,7.802,7.844
FTNT,2017-05-04,7.858,7.923,7.816,7.888
FTNT,2017-05-05,7.908,8.048,7.892,8.016
FTNT,2017-05-08,8.022,8.04,7.93,7.956
FTNT,2017-05-09,8.067,8.142,7.8,7.812
FTNT,2017-05-10,7.8,7.884,7.794,7.85
FTNT,2017-05-11,7.832,7.858,7.72,7.806
FTNT,2017-05-12,7.806,7.84,7.708,7.824
FTNT,2017-05-15,8.02,8.266,8.02,8.09
FTNT,2017-05-16,8.162,8.198,8.092,8.194
FTNT,2017-05-17,8.146,8.15,7.905,7.91
FTNT,2017-05-18,7.868,7.954,7.77328,7.934
FTNT,2017-05-19,7.976,8.076,7.958,8.008
FTNT,2017-05-22,8.006,8.114,7.98,8.098
FTNT,2017-05-23,8.118,8.13552,7.998,8.014
FTNT,2017-05-24,8.046,8.088,7.944,7.96
FTNT,2017-05-25,7.988,8.024,7.894,7.93
FTNT,2017-05-26,7.924,7.934,7.864,7.894
FTNT,2017-05-30,7.874,7.894,7.798,7.83
FTNT,2017-05-31,7.844,7.88,7.77,7.868
FTNT,2017-06-01,7.962,7.974,7.79602,7.842
FTNT,2017-06-02,7.91,7.926,7.788,7.81
FTNT,2017-06-05,7.78,7.92,7.776,7.874
FTNT,2017-06-06,7.83,7.888,7.782,7.818
FTNT,2017-06-07,7.8,7.844,7.71,7.838
FTNT,2017-06-08,7.816,7.918,7.706,7.904
FTNT,2017-06-09,7.922,7.936,7.36,7.464
FTNT,2017-06-12,7.376,7.496,7.154,7.486
FTNT,2017-06-13,7.532,7.602,7.486,7.588
FTNT,2017-06-14,7.622,7.674,7.494,7.57
FTNT,2017-06-15,7.484,7.552,7.466,7.528
FTNT,2017-06-16,7.52,7.57,7.482,7.566
FTNT,2017-06-19,7.608,7.652,7.578,7.6
FTNT,2017-06-20,7.604,7.64,7.49,7.494
FTNT,2017-06-21,7.52,7.626,7.52,7.546
FTNT,2017-06-22,7.562,7.604,7.518,7.558
FTNT,2017-06-23,7.57,7.674,7.52,7.658
FTNT,2017-06-26,7.658,7.7,7.514,7.566
FTNT,2017-06-27,7.526,7.612,7.427,7.44
FTNT,2017-06-28,7.498,7.608,7.442,7.546
FTNT,2017-06-29,7.562,7.64,7.41602,7.548
FTNT,2017-06-30,7.554,7.606,7.484,7.488
FTNT,2017-07-03,7.534,7.605,7.406,7.426
FTNT,2017-07-05,7.54,7.84,7.525,7.726
FTNT,2017-07-06,7.664,7.688,7.564,7.596
FTNT,2017-07-07,7.654,7.78,7.5,7.698
FTNT,2017-07-10,7.706,7.736,7.624,7.7
FTNT,2017-07-11,7.702,7.78,7.66,7.776
FTNT,2017-07-12,7.822,7.988,7.812,7.9
FTNT,2017-07-13,7.92,8.021,7.856,8.014
FTNT,2017-07-14,7.798,8.04,7.73,8.024
FTNT,2017-07-17,8.038,8.098,7.961,8.046
FTNT,2017-07-18,8.018,8.11,8.004,8.094
FTNT,2017-07-19,8.124,8.312,8.1,8.22
FTNT,2017-07-20,8.1,8.166,8.008,8.142
FTNT,2017-07-21,8.13,8.148,8.068,8.074
FTNT,2017-07-24,8.09,8.1416,8.042,8.11
FTNT,2017-07-25,8.124,8.19,8.09,8.142
FTNT,2017-07-26,8.152,8.178,8.048,8.116
FTNT,2017-07-27,7.91,8.16,7.636,7.684
FTNT,2017-07-28,7.656,7.714,7.48,7.494
FTNT,2017-07-31,7.52,7.54906,7.36,7.382
FTNT,2017-08-01,7.428,7.43,7.342,7.36
FTNT,2017-08-02,7.4,7.422,7.174,7.274
FTNT,2017-08-03,7.274,7.324,7.205,7.28
FTNT,2017-08-04,7.276,7.4,7.24626,7.368
FTNT,2017-08-07,7.364,7.415,7.28598,7.366
FTNT,2017-08-08,7.334,7.376,7.286,7.304
FTNT,2017-08-09,7.25,7.344,7.234,7.34
FTNT,2017-08-10,7.284,7.35,7.204,7.222
FTNT,2017-08-11,7.184,7.314,7.18,7.296
FTNT,2017-08-14,7.358,7.44,7.352,7.41
FTNT,2017-08-15,7.44,7.44,7.34,7.362
FTNT,2017-08-16,7.362,7.458,7.356,7.44
FTNT,2017-08-17,7.41,7.474,7.3,7.304
FTNT,2017-08-18,7.314,7.386,7.282,7.33
FTNT,2017-08-21,7.32,7.392,7.29,7.386
FTNT,2017-08-22,7.406,7.533,7.404,7.504
FTNT,2017-08-23,7.452,7.488,7.404,7.42
FTNT,2017-08-24,7.434,7.504,7.422,7.446
FTNT,2017-08-25,7.496,7.52994,7.416,7.436
FTNT,2017-08-28,7.442,7.464,7.408,7.452
FTNT,2017-08-29,7.4,7.498,7.39,7.472
FTNT,2017-08-30,7.478,7.58,7.46996,7.568
FTNT,2017-08-31,7.59,7.684,7.582,7.64
FTNT,2017-09-01,7.682,7.722,7.612,7.66
FTNT,2017-09-05,7.58,7.666,7.332,7.348
FTNT,2017-09-06,7.37,7.484,7.326,7.48
FTNT,2017-09-07,7.5,7.54,7.42,7.47
FTNT,2017-09-08,7.518,7.69,7.504,7.512
FTNT,2017-09-11,7.566,7.708,7.566,7.648
FTNT,2017-09-12,7.678,7.704,7.58,7.696
FTNT,2017-09-13,7.66,7.694,7.586,7.588
FTNT,2017-09-14,7.562,7.624,7.478,7.61
FTNT,2017-09-15,7.594,7.732,7.594,7.732
FTNT,2017-09-18,7.76,7.814,7.718,7.718
FTNT,2017-09-19,7.772,7.776,7.698,7.708
FTNT,2017-09-20,7.702,7.728,7.57,7.648
FTNT,2017-09-21,7.654,7.902,7.606,7.664
FTNT,2017-09-22,7.632,7.73196,7.63,7.668
FTNT,2017-09-25,7.66,7.674,7.477,7.51
FTNT,2017-09-26,7.548,7.58798,7.438,7.49
FTNT,2017-09-27,7.52,7.598,7.516,7.54
FTNT,2017-09-28,7.518,7.518,7.18,7.182
FTNT,2017-09-29,7.172,7.33,7.088,7.168
FTNT,2017-10-02,7.182,7.38798,7.182,7.27
FTNT,2017-10-03,7.298,7.394,7.286,7.346
FTNT,2017-10-04,7.35,7.394,7.316,7.374
FTNT,2017-10-05,7.388,7.665,7.37,7.658
FTNT,2017-10-06,7.636,7.83,7.6246,7.806
FTNT,2017-10-09,7.798,7.84,7.72428,7.754
FTNT,2017-10-10,7.764,7.786,7.678,7.69
FTNT,2017-10-11,7.684,7.784,7.666,7.736
FTNT,2017-10-12,7.714,7.752,7.694,7.702
FTNT,2017-10-13,7.77,7.849,7.73,7.816
FTNT,2017-10-16,7.824,7.85,7.71,7.788
FTNT,2017-10-17,7.82,7.932,7.798,7.852
FTNT,2017-10-18,8.0,8.08,7.86,8.058
FTNT,2017-10-19,8.008,8.044,7.882,8.044
FTNT,2017-10-20,8.068,8.112,8.02,8.064
FTNT,2017-10-23,8.06,8.096,7.994,8.034
FTNT,2017-10-24,8.032,8.078,7.97,8.0
FTNT,2017-10-25,8.0,8.0544,7.896,7.94
FTNT,2017-10-26,7.956,8.054,7.902,8.02
FTNT,2017-10-27,7.438,8.07,7.43,7.748
FTNT,2017-10-30,7.756,7.94,7.726,7.9
FTNT,2017-10-31,7.928,7.9788,7.86,7.882
FTNT,2017-11-01,7.884,7.892,7.664,7.754
FTNT,2017-11-02,7.692,7.806,7.624,7.722
FTNT,2017-11-03,7.702,7.816,7.7,7.802
FTNT,2017-11-06,7.778,7.858,7.724,7.85
FTNT,2017-11-07,7.89,7.906,7.768,7.818
FTNT,2017-11-08,7.828,8.02,7.8,7.98
FTNT,2017-11-09,7.934,8.008,7.826,7.898
FTNT,2017-11-10,7.898,8.018,7.844,7.988
FTNT,2017-11-13,7.968,8.076,7.936,8.07
FTNT,2017-11-14,7.99,8.082,7.886,8.004
FTNT,2017-11-15,7.926,8.048,7.88,7.98
FTNT,2017-11-16,8.02,8.145,7.985,8.052
FTNT,2017-11-17,8.052,8.102,7.996,8.062
FTNT,2017-11-20,8.082,8.197,8.04226,8.154
FTNT,2017-11-21,8.2,8.304,8.168,8.264
FTNT,2017-11-22,8.3,8.40002,8.266,8.354
FTNT,2017-11-24,8.368,8.416,8.33,8.382
FTNT,2017-11-27,8.382,8.448,8.356,8.364
FTNT,2017-11-28,8.416,8.462,8.326,8.432
FTNT,2017-11-29,8.422,8.434,8.204,8.288
FTNT,2017-11-30,8.354,8.435,8.266,8.412
FTNT,2017-12-01,8.396,8.456,8.2402,8.438
FTNT,2017-12-04,8.484,8.498,8.301,8.308
FTNT,2017-12-05,8.252,8.39466,8.214,8.22
FTNT,2017-12-06,8.19,8.284,8.1,8.258
FTNT,2017-12-07,8.276,8.328,8.208,8.284
FTNT,2017-12-08,8.324,8.406,8.314,8.388
FTNT,2017-12-11,8.388,8.476,8.359,8.444
FTNT,2017-12-12,8.306,8.518,8.292,8.436
FTNT,2017-12-13,8.468,8.616,8.442,8.53
FTNT,2017-12-14,8.56,8.61,8.512,8.542
FTNT,2017-12-15,8.568,8.76,8.568,8.728
FTNT,2017-12-18,8.778,8.94,8.738,8.854
FTNT,2017-12-19,8.85,9.128,8.818,9.018
FTNT,2017-12-20,9.1,9.1,8.7402,8.974
FTNT,2017-12-21,9.0,9.0,8.782,8.8
FTNT,2017-12-22,8.81,8.848,8.722,8.784
FTNT,2017-12-26,8.722,8.862,8.722,8.832
FTNT,2017-12-27,8.84,8.8576,8.784,8.812
FTNT,2017-12-28,8.818,8.824,8.766,8.804
FTNT,2017-12-29,8.822,8.838,8.738,8.74
FTNT,2018-01-02,8.752,8.892,8.711,8.87
FTNT,2018-01-03,8.86,9.028,8.834,9.006
FTNT,2018-01-04,9.022,9.046,8.792,8.8
FTNT,2018-01-05,8.864,8.908,8.784,8.82
FTNT,2018-01-08,8.858,9.008,8.802,9.0
FTNT,2018-01-09,8.938,8.968,8.794,8.864
FTNT,2018-01-10,8.812,8.844,8.696,8.82
FTNT,2018-01-11,8.818,8.922,8.78,8.852
FTNT,2018-01-12,8.888,9.026,8.86,8.988
FTNT,2018-01-16,9.006,9.158,8.83,8.868
FTNT,2018-01-17,8.954,9.054,8.928,9.018
FTNT,2018-01-18,8.976,9.18,8.96936,9.142
FTNT,2018-01-19,9.18,9.286,9.13,9.202
FTNT,2018-01-22,9.16,9.182,9.042,9.17
FTNT,2018-01-23,8.858,9.182,8.71,9.156
FTNT,2018-01-24,9.19,9.246,9.01,9.05
FTNT,2018-01-25,9.11,9.162,9.024,9.082
FTNT,2018-01-26,9.022,9.208,9.018,9.172
FTNT,2018-01-29,9.152,9.248,9.138,9.192
FTNT,2018-01-30,9.13,9.2,9.126,9.146
FTNT,2018-01-31,9.078,9.28,9.072,9.208
FTNT,2018-02-01,9.15,9.254,9.094,9.174
FTNT,2018-02-02,9.142,9.146,8.968,8.988
FTNT,2018-02-05,8.854,9.14,8.734,8.766
FTNT,2018-02-06,9.054,9.4,8.92,9.308
FTNT,2018-02-07,9.336,9.36,9.1,9.104
FTNT,2018-02-08,9.1,9.17,8.894,8.9
FTNT,2018-02-09,9.046,9.374,8.908,9.308
FTNT,2018-02-12,9.374,9.44,9.278,9.296
FTNT,2018-02-13,9.286,9.632,9.26,9.624
FTNT,2018-02-14,9.586,9.702,9.536,9.676
FTNT,2018-02-15,9.7,9.912,9.64,9.856
FTNT,2018-02-16,9.806,9.916,9.788,9.788
FTNT,2018-02-20,9.686,9.924,9.684,9.812
FTNT,2018-02-21,9.88,9.994,9.822,9.822
FTNT,2018-02-22,9.85,9.965,9.804,9.84
FTNT,2018-02-23,9.93,9.988,9.816,9.974
FTNT,2018-02-26,9.998,10.078,9.958,10.064
FTNT,2018-02-27,10.084,10.174,9.99,9.99
FTNT,2018-02-28,9.964,10.2,9.916,10.094
FTNT,2018-03-01,10.144,10.184,9.854,9.902
FTNT,2018-03-02,9.878,10.112,9.8502,10.092
FTNT,2018-03-05,10.046,10.246,9.976,10.13
FTNT,2018-03-06,10.178,10.386,10.094,10.37
FTNT,2018-03-07,10.266,10.51,10.242,10.494
FTNT,2018-03-08,10.57,10.825,10.526,10.818
FTNT,2018-03-09,10.894,10.936,10.792,10.888
FTNT,2018-03-12,10.888,10.964,10.828,10.936
FTNT,2018-03-13,10.938,10.99,10.8,10.85
FTNT,2018-03-14,10.846,10.926,10.78,10.908
FTNT,2018-03-15,10.924,10.994,10.808,10.836
FTNT,2018-03-16,10.818,10.946,10.8,10.8
FTNT,2018-03-19,10.536,10.694,10.4437,10.67
FTNT,2018-03-20,10.644,10.828,10.564,10.756
FTNT,2018-03-21,10.826,11.036,10.762,10.914
FTNT,2018-03-22,10.792,10.927,10.7,10.722
FTNT,2018-03-23,10.716,10.772,10.584,10.59
FTNT,2018-03-26,10.772,10.92,10.69,10.916
FTNT,2018-03-27,11.024,11.068,10.594,10.666
FTNT,2018-03-28,10.666,10.72,10.393,10.456
FTNT,2018-03-29,10.55,10.754,10.49,10.716
FTNT,2018-04-02,10.622,10.705,10.406,10.486
FTNT,2018-04-03,10.546,10.738,10.546,10.686
FTNT,2018-04-04,10.484,10.896,10.448,10.862
FTNT,2018-04-05,10.87,11.048,10.838,10.918
FTNT,2018-04-06,10.846,10.994,10.802,10.866
FTNT,2018-04-09,10.858,11.092,10.85,10.894
FTNT,2018-04-10,11.034,11.306,10.94,11.246
FTNT,2018-04-11,10.966,11.242,10.966,10.966
FTNT,2018-04-12,11.082,11.292,11.082,11.218
FTNT,2018-04-13,11.294,11.294,11.106,11.168
FTNT,2018-04-16,11.29,11.466,11.22,11.352
FTNT,2018-04-17,11.44,11.558,11.3995,11.534
FTNT,2018-04-18,11.596,11.596,11.476,11.498
FTNT,2018-04-19,11.45,11.51,11.378,11.482
FTNT,2018-04-20,11.456,11.532,11.374,11.43
FTNT,2018-04-23,11.514,11.564,11.336,11.348
FTNT,2018-04-24,11.5,11.542,11.104,11.214
FTNT,2018-04-25,11.158,11.196,10.852,10.96
FTNT,2018-04-26,11.034,11.194,10.996,11.084
FTNT,2018-04-27,11.134,11.228,10.978,10.986
FTNT,2018-04-30,11.036,11.256,10.994,11.072
FTNT,2018-05-01,11.002,11.168,10.988,11.148
FTNT,2018-05-02,11.184,11.288,11.128,11.188
FTNT,2018-05-03,11.112,11.298,10.981,11.222
FTNT,2018-05-04,11.154,11.22,10.68,10.948
FTNT,2018-05-07,11.04,11.164,10.952,11.138
FTNT,2018-05-08,11.076,11.394,11.058,11.388
FTNT,2018-05-09,11.41,11.814,11.41,11.804
FTNT,2018-05-10,11.782,12.056,11.768,12.032
FTNT,2018-05-11,12.036,12.114,11.868,12.076
FTNT,2018-05-14,12.076,12.162,11.832,11.91
FTNT,2018-05-15,11.846,11.924,11.656,11.858
FTNT,2018-05-16,11.888,11.898,11.694,11.722
FTNT,2018-05-17,11.698,11.756,11.552,11.658
FTNT,2018-05-18,11.664,11.804,11.642,11.704
FTNT,2018-05-21,11.85,11.938,11.768,11.864
FTNT,2018-05-22,11.882,11.942,11.746,11.754
FTNT,2018-05-23,11.646,11.84,11.62,11.834
FTNT,2018-05-24,11.864,12.164,11.855,12.128
FTNT,2018-05-25,12.094,12.128,11.986,12.074
FTNT,2018-05-29,12.04,12.19,11.962,11.986
FTNT,2018-05-30,12.07,12.282,12.068,12.236
FTNT,2018-05-31,12.232,12.426,12.2,12.236
FTNT,2018-06-01,12.312,12.418,12.304,12.4
FTNT,2018-06-04,12.496,12.53,12.312,12.494
FTNT,2018-06-05,12.538,12.654,12.406,12.64
FTNT,2018-06-06,12.66,12.714,12.55,12.658
FTNT,2018-06-07,12.678,12.744,12.166,12.3
FTNT,2018-06-08,12.3,12.534,12.172,12.506
FTNT,2018-06-11,12.558,12.67,12.507,12.65
FTNT,2018-06-12,12.666,12.83,12.584,12.822
FTNT,2018-06-13,12.876,13.034,12.832,12.938
FTNT,2018-06-14,13.018,13.253,13.018,13.148
FTNT,2018-06-15,13.18,13.2,12.958,13.056
FTNT,2018-06-18,12.996,13.264,12.946,13.234
FTNT,2018-06-19,12.64,12.949,12.56,12.864
FTNT,2018-06-20,12.87,13.11,12.87,13.016
FTNT,2018-06-21,13.006,13.092,12.796,12.948
FTNT,2018-06-22,12.966,12.966,12.656,12.786
FTNT,2018-06-25,12.694,12.71,12.306,12.424
FTNT,2018-06-26,12.494,12.658,12.434,12.574
FTNT,2018-06-27,12.646,12.718,12.344,12.36
FTNT,2018-06-28,12.312,12.527,12.2162,12.49
FTNT,2018-06-29,12.564,12.688,12.467,12.486
FTNT,2018-07-02,12.434,12.794,12.38,12.786
FTNT,2018-07-03,12.824,12.856,12.674,12.718
FTNT,2018-07-05,12.824,12.88,12.66,12.866
FTNT,2018-07-06,12.872,13.0239,12.816,12.994
FTNT,2018-07-09,13.058,13.194,12.882,12.954
FTNT,2018-07-10,13.022,13.168,13.002,13.082
FTNT,2018-07-11,13.006,13.165,12.9589,13.132
FTNT,2018-07-12,13.19,13.49,13.16,13.446
FTNT,2018-07-13,13.416,13.46,13.246,13.312
FTNT,2018-07-16,13.37,13.404,13.222,13.246
FTNT,2018-07-17,13.2,13.444,13.002,13.388
FTNT,2018-07-18,13.412,13.44,13.297,13.362
FTNT,2018-07-19,13.406,13.61,13.368,13.49
FTNT,2018-07-20,13.272,13.67,13.272,13.596
FTNT,2018-07-23,13.582,13.661,13.38,13.644
FTNT,2018-07-24,13.734,13.758,13.23,13.35
FTNT,2018-07-25,13.378,13.734,13.378,13.686
FTNT,2018-07-26,13.622,13.766,13.474,13.714
FTNT,2018-07-27,13.674,13.71,13.006,13.162
FTNT,2018-07-30,13.116,13.148,12.454,12.556
FTNT,2018-07-31,12.62,12.748,12.474,12.582
FTNT,2018-08-01,12.646,12.974,12.618,12.92
FTNT,2018-08-02,14.1,14.774,14.0,14.752
FTNT,2018-08-03,14.798,15.128,14.618,14.726
FTNT,2018-08-06,14.698,14.852,14.564,14.726
FTNT,2018-08-07,14.72,14.884,14.596,14.612
FTNT,2018-08-08,14.606,14.668,14.43,14.61
FTNT,2018-08-09,14.67,15.028,14.628,14.91
FTNT,2018-08-10,14.802,15.156,14.77,15.058
FTNT,2018-08-13,15.0,15.114,14.848,14.956
FTNT,2018-08-14,15.058,15.291,14.84,15.27
FTNT,2018-08-15,15.254,15.39,15.038,15.244
FTNT,2018-08-16,15.3,15.4779,15.274,15.318
FTNT,2018-08-17,15.3,15.338,15.08,15.3
FTNT,2018-08-20,15.38,15.474,15.208,15.336
FTNT,2018-08-21,15.454,15.5,15.254,15.322
FTNT,2018-08-22,15.298,15.602,15.298,15.544
FTNT,2018-08-23,15.5,15.818,15.5,15.75
FTNT,2018-08-24,15.792,16.14,15.79,16.078
FTNT,2018-08-27,16.106,16.24,15.952,16.062
FTNT,2018-08-28,16.128,16.226,16.017,16.184
FTNT,2018-08-29,16.316,16.612,16.269,16.502
FTNT,2018-08-30,16.49,16.726,16.42,16.61
FTNT,2018-08-31,16.574,16.824,16.574,16.752
FTNT,2018-09-04,17.02,17.232,16.762,17.216
FTNT,2018-09-05,17.256,17.312,16.312,16.704
FTNT,2018-09-06,16.758,17.154,16.704,17.0
FTNT,2018-09-07,16.888,17.358,16.752,17.104
FTNT,2018-09-10,17.226,17.598,17.116,17.57
FTNT,2018-09-11,17.502,17.768,17.4,17.446
FTNT,2018-09-12,17.468,17.794,17.27,17.746
FTNT,2018-09-13,17.846,18.1,17.696,17.986
FTNT,2018-09-14,18.002,18.254,18.002,18.07
FTNT,2018-09-17,18.062,18.146,17.524,17.634
FTNT,2018-09-18,17.318,17.888,17.056,17.686
FTNT,2018-09-19,17.73,17.788,16.914,17.166
FTNT,2018-09-20,16.8,17.288,16.554,17.142
FTNT,2018-09-21,17.18,17.4326,17.042,17.096
FTNT,2018-09-24,17.096,17.542,16.832,17.45
FTNT,2018-09-25,17.65,17.972,17.6,17.902
FTNT,2018-09-26,18.0,18.096,17.7461,17.91
FTNT,2018-09-27,18.014,18.45,18.014,18.352
FTNT,2018-09-28,18.24,18.476,17.954,18.454
FTNT,2018-10-01,18.6,18.874,18.3609,18.458
FTNT,2018-10-02,18.47,18.4933,18.016,18.236
FTNT,2018-10-03,18.308,18.53,18.202,18.3
FTNT,2018-10-04,18.29,18.34,17.7,17.858
FTNT,2018-10-05,17.538,17.626,16.918,17.22
FTNT,2018-10-08,17.24,17.384,16.366,16.74
FTNT,2018-10-09,16.61,16.918,16.402,16.512
FTNT,2018-10-10,16.622,16.686,15.68,15.914
FTNT,2018-10-11,15.766,15.956,15.348,15.424
FTNT,2018-10-12,15.928,16.196,15.71,15.99
FTNT,2018-10-15,16.06,16.258,15.712,16.03
FTNT,2018-10-16,16.29,16.598,16.134,16.542
FTNT,2018-10-17,16.602,16.748,16.21,16.332
FTNT,2018-10-18,16.19,16.501,16.14,16.342
FTNT,2018-10-19,16.522,16.792,16.228,16.24
FTNT,2018-10-22,16.3,16.694,16.168,16.588
FTNT,2018-10-23,16.16,16.75,16.068,16.68
FTNT,2018-10-24,16.61,16.79,15.778,15.82
FTNT,2018-10-25,15.978,16.362,15.846,16.22
FTNT,2018-10-26,15.77,15.986,15.432,15.638
FTNT,2018-10-29,16.054,16.198,15.204,15.508
FTNT,2018-10-30,15.456,15.892,15.378,15.79
FTNT,2018-10-31,16.212,16.568,16.154,16.436
FTNT,2018-11-01,16.44,16.8,15.936,16.738
FTNT,2018-11-02,16.336,16.344,14.308,14.512
FTNT,2018-11-05,14.602,15.044,14.338,14.974
FTNT,2018-11-06,14.914,15.128,14.704,14.95
FTNT,2018-11-07,15.182,15.736,15.124,15.572
FTNT,2018-11-08,15.612,15.898,15.456,15.582
FTNT,2018-11-09,15.378,15.444,14.792,14.946
FTNT,2018-11-12,14.878,15.072,14.53,14.748
FTNT,2018-11-13,14.764,15.008,14.56,14.696
FTNT,2018-11-14,14.94,15.086,14.604,14.668
FTNT,2018-11-15,14.502,14.63,14.32,14.55
FTNT,2018-11-16,14.476,14.732,14.306,14.69
FTNT,2018-11-19,14.626,14.6695,13.506,13.556
FTNT,2018-11-20,13.154,13.718,12.93,13.408
FTNT,2018-11-21,13.528,13.856,13.508,13.708
FTNT,2018-11-23,13.528,13.804,13.528,13.592
FTNT,2018-11-26,13.842,14.214,13.726,14.168
FTNT,2018-11-27,14.118,14.24,13.972,14.14
FTNT,2018-11-28,14.25,14.758,14.25,14.704
FTNT,2018-11-29,14.614,14.879,14.428,14.78
FTNT,2018-11-30,14.79,15.014,14.531,14.768
FTNT,2018-12-03,15.246,15.436,14.872,15.022
FTNT,2018-12-04,15.096,15.278,14.4882,14.676
FTNT,2018-12-06,14.324,15.094,14.068,15.088
FTNT,2018-12-07,14.962,15.1,14.238,14.322
FTNT,2018-12-10,14.408,14.99,14.408,14.94
FTNT,2018-12-11,15.194,15.256,14.8,14.888
FTNT,2018-12-12,15.2,15.27,14.926,15.038
FTNT,2018-12-13,15.188,15.27,14.726,14.902
FTNT,2018-12-14,14.608,14.905,14.426,14.582
FTNT,2018-12-17,14.468,14.5,13.571,13.648
FTNT,2018-12-18,13.73,14.283,13.73,14.014
FTNT,2018-12-19,14.144,14.492,13.8928,14.004
FTNT,2018-12-20,13.88,14.144,13.432,13.974
FTNT,2018-12-21,14.042,14.164,13.02,13.168
FTNT,2018-12-24,13.0,13.4,12.882,13.102
FTNT,2018-12-26,13.206,13.732,13.191,13.714
FTNT,2018-12-27,13.532,14.082,13.414,14.078
FTNT,2018-12-28,14.15,14.332,13.83,14.068
FTNT,2018-12-31,14.214,14.312,13.994,14.086
FTNT,2019-01-02,13.716,14.136,13.608,13.936
FTNT,2019-01-03,13.76,13.866,13.392,13.514
FTNT,2019-01-04,13.158,13.576,13.012,13.382
FTNT,2019-01-07,13.364,14.102,13.364,14.018
FTNT,2019-01-08,14.158,14.372,14.062,14.31
FTNT,2019-01-09,14.4,14.693,14.34,14.616
FTNT,2019-01-10,14.452,14.654,14.038,14.642
FTNT,2019-01-11,14.598,14.676,14.45,14.654
FTNT,2019-01-14,14.524,14.568,14.38,14.452
FTNT,2019-01-15,14.508,15.058,14.508,14.926
FTNT,2019-01-16,14.92,14.9995,14.344,14.468
FTNT,2019-01-17,14.388,14.664,14.3222,14.53
FTNT,2019-01-18,14.472,14.5,13.972,14.1
FTNT,2019-01-22,13.8,14.1,13.63,13.97
FTNT,2019-01-23,14.058,14.536,13.845,14.296
FTNT,2019-01-24,14.312,14.604,14.293,14.504
FTNT,2019-01-25,14.628,14.786,14.6,14.718
FTNT,2019-01-28,14.606,14.832,14.454,14.744
FTNT,2019-01-29,14.79,14.9,14.556,14.642
FTNT,2019-01-30,14.784,15.04,14.658,15.032
FTNT,2019-01-31,15.05,15.5143,15.05,15.314
FTNT,2019-02-01,15.338,15.852,15.338,15.78
FTNT,2019-02-04,15.906,16.112,15.792,16.028
FTNT,2019-02-05,16.05,16.452,16.0283,16.394
FTNT,2019-02-06,16.4,16.46,16.008,16.244
FTNT,2019-02-07,16.2,16.215,15.272,15.872
FTNT,2019-02-08,15.728,16.328,15.68,16.204
FTNT,2019-02-11,16.276,16.448,16.164,16.338
FTNT,2019-02-12,16.434,16.658,16.395,16.626
FTNT,2019-02-13,16.674,16.744,16.4241,16.484
FTNT,2019-02-14,16.42,16.726,16.388,16.638
FTNT,2019-02-15,16.67,16.7,16.516,16.622
FTNT,2019-02-19,16.604,16.852,16.596,16.786
FTNT,2019-02-20,16.826,16.85,16.588,16.774
FTNT,2019-02-21,16.738,16.96,16.63,16.898
FTNT,2019-02-22,16.996,17.366,16.946,17.358
FTNT,2019-02-25,17.492,17.72,17.37,17.412
FTNT,2019-02-26,17.352,17.46,17.216,17.396
FTNT,2019-02-27,17.496,17.678,17.424,17.58
FTNT,2019-02-28,17.566,17.708,17.334,17.358
FTNT,2019-03-01,17.482,17.579,17.134,17.386
FTNT,2019-03-04,17.44,17.474,16.472,16.764
FTNT,2019-03-05,16.702,16.854,16.64,16.724
FTNT,2019-03-06,16.746,16.854,16.502,16.58
FTNT,2019-03-07,16.582,16.782,16.478,16.496
FTNT,2019-03-08,16.328,16.336,15.9361,16.134
FTNT,2019-03-11,16.262,16.526,16.23,16.512
FTNT,2019-03-12,16.53,16.6,16.326,16.48
FTNT,2019-03-13,16.532,16.888,16.532,16.732
FTNT,2019-03-14,16.724,16.932,16.7,16.876
FTNT,2019-03-15,16.896,16.934,16.646,16.652
FTNT,2019-03-18,16.682,16.912,16.596,16.902
FTNT,2019-03-19,16.99,17.08,16.734,17.064
FTNT,2019-03-20,17.198,17.39,16.902,17.12
FTNT,2019-03-21,17.106,17.668,17.092,17.66
FTNT,2019-03-22,17.538,17.636,17.024,17.038
FTNT,2019-03-25,16.916,17.116,16.7018,17.004
FTNT,2019-03-26,16.968,17.272,16.906,16.968
FTNT,2019-03-27,16.954,16.978,16.1662,16.366
FTNT,2019-03-28,16.434,16.592,16.326,16.47
FTNT,2019-03-29,16.584,16.806,16.452,16.794
FTNT,2019-04-01,16.918,17.185,16.654,17.044
FTNT,2019-04-02,17.076,17.18,16.854,17.126
FTNT,2019-04-03,17.222,17.588,17.216,17.498
FTNT,2019-04-04,17.562,17.57,16.488,16.7
FTNT,2019-04-05,16.786,17.01,16.6945,16.822
FTNT,2019-04-08,16.818,17.37,16.662,17.216
FTNT,2019-04-09,17.094,17.488,17.068,17.462
FTNT,2019-04-10,17.52,17.994,17.476,17.924
FTNT,2019-04-11,18.0,18.174,17.8048,17.936
FTNT,2019-04-12,18.06,18.582,18.0042,18.542
FTNT,2019-04-15,18.57,19.118,18.56,19.044
FTNT,2019-04-16,19.19,19.392,18.688,18.81
FTNT,2019-04-17,18.874,18.9912,18.312,18.474
FTNT,2019-04-18,17.972,18.224,17.6425,18.216
FTNT,2019-04-22,18.168,18.388,18.122,18.314
FTNT,2019-04-23,18.36,18.426,18.056,18.398
FTNT,2019-04-24,18.49,18.642,18.4085,18.452
FTNT,2019-04-25,18.564,18.676,18.27,18.58
FTNT,2019-04-26,18.6,18.678,18.28,18.604
FTNT,2019-04-29,18.7,18.838,18.55,18.606
FTNT,2019-04-30,18.604,18.751,18.5197,18.684
FTNT,2019-05-01,18.728,18.728,18.358,18.378
FTNT,2019-05-02,18.364,18.523,18.097,18.302
FTNT,2019-05-03,17.21,17.3367,16.56,17.192
FTNT,2019-05-06,16.73,17.04,16.57,17.002
FTNT,2019-05-07,16.8,16.83,16.146,16.356
FTNT,2019-05-08,16.318,16.444,16.178,16.33
FTNT,2019-05-09,16.05,16.452,15.95,16.362
FTNT,2019-05-10,16.252,16.644,16.068,16.58
FTNT,2019-05-13,16.15,16.352,15.884,15.898
FTNT,2019-05-14,16.004,16.332,16.0,16.24
FTNT,2019-05-15,16.154,16.45,16.1,16.21
FTNT,2019-05-16,16.222,16.716,16.222,16.648
FTNT,2019-05-17,16.472,16.813,16.356,16.524
FTNT,2019-05-20,16.324,16.411,16.1373,16.27
FTNT,2019-05-21,16.488,16.594,16.39,16.512
FTNT,2019-05-22,16.394,16.524,16.306,16.392
FTNT,2019-05-23,16.13,16.145,15.344,15.498
FTNT,2019-05-24,15.64,15.78,15.452,15.548
FTNT,2019-05-28,15.574,15.86,15.408,15.448
FTNT,2019-05-29,15.322,15.476,15.01,15.164
FTNT,2019-05-30,15.16,15.286,15.022,15.21
FTNT,2019-05-31,15.0,15.05,14.448,14.496
FTNT,2019-06-03,14.464,14.57,13.774,13.93
FTNT,2019-06-04,14.142,14.5,14.077,14.494
FTNT,2019-06-05,14.696,14.75,14.32,14.63
FTNT,2019-06-06,14.694,14.782,14.486,14.718
FTNT,2019-06-07,14.75,14.922,14.698,14.764
FTNT,2019-06-10,14.882,15.128,14.87,14.936
FTNT,2019-06-11,15.036,15.232,14.94,15.196
FTNT,2019-06-12,15.104,15.414,15.044,15.398
FTNT,2019-06-13,15.45,15.463,15.2211,15.322
FTNT,2019-06-14,15.306,15.426,15.138,15.142
FTNT,2019-06-17,15.108,15.338,14.888,14.906
FTNT,2019-06-18,15.148,15.154,14.93,14.99
FTNT,2019-06-19,15.064,15.426,14.9,15.392
FTNT,2019-06-20,15.574,15.863,15.28,15.388
FTNT,2019-06-21,15.386,15.478,14.996,15.226
FTNT,2019-06-24,15.808,15.838,15.138,15.168
FTNT,2019-06-25,15.22,15.296,14.934,14.974
FTNT,2019-06-26,15.036,15.256,14.964,15.05
FTNT,2019-06-27,15.158,15.422,14.974,15.35
FTNT,2019-06-28,15.418,15.524,15.202,15.366
FTNT,2019-07-01,15.622,15.726,15.376,15.438
FTNT,2019-07-02,15.488,15.69,15.44,15.622
FTNT,2019-07-03,15.696,15.89,15.608,15.768
FTNT,2019-07-05,15.678,15.788,15.438,15.778
FTNT,2019-07-08,15.594,15.896,15.574,15.71
FTNT,2019-07-09,15.69,16.14,15.602,16.11
FTNT,2019-07-10,16.196,16.292,16.082,16.21
FTNT,2019-07-11,16.318,16.84,16.235,16.812
FTNT,2019-07-12,16.86,16.952,16.606,16.942
FTNT,2019-07-15,16.988,17.046,16.728,17.004
FTNT,2019-07-16,17.004,17.128,16.79,16.954
FTNT,2019-07-17,16.936,17.366,16.892,17.31
FTNT,2019-07-18,17.204,17.346,17.078,17.29
FTNT,2019-07-19,17.412,17.73,17.394,17.472
FTNT,2019-07-22,17.512,17.63,17.374,17.51
FTNT,2019-07-23,17.658,17.664,17.264,17.522
FTNT,2019-07-24,17.428,17.448,17.232,17.316
FTNT,2019-07-25,17.208,17.332,17.018,17.068
FTNT,2019-07-26,17.164,17.238,17.0525,17.072
FTNT,2019-07-29,17.068,17.068,16.242,16.592
FTNT,2019-07-30,16.426,16.672,16.42,16.488
FTNT,2019-07-31,16.486,16.51,15.876,16.062
FTNT,2019-08-01,16.088,16.282,15.77,15.804
FTNT,2019-08-02,17.6,18.558,17.178,17.21
FTNT,2019-08-05,16.674,16.676,15.766,16.172
FTNT,2019-08-06,16.292,16.498,16.108,16.412
FTNT,2019-08-07,16.098,16.362,15.81,16.292
FTNT,2019-08-08,16.42,16.932,16.42,16.874
FTNT,2019-08-09,16.85,17.06,16.6162,16.706
FTNT,2019-08-12,16.5453,16.676,16.284,16.438
FTNT,2019-08-13,16.308,16.89,16.2918,16.782
FTNT,2019-08-14,16.44,16.5,15.826,16.142
FTNT,2019-08-15,16.16,16.332,15.958,16.02
FTNT,2019-08-16,16.168,16.398,16.072,16.132
FTNT,2019-08-19,16.388,16.428,16.216,16.232
FTNT,2019-08-20,16.144,16.222,15.892,15.934
FTNT,2019-08-21,16.134,16.508,15.84,16.394
FTNT,2019-08-22,16.4,16.47,16.18,16.35
FTNT,2019-08-23,16.35,16.57,16.01,16.07
FTNT,2019-08-26,16.166,16.308,16.1,16.226
FTNT,2019-08-27,16.304,16.366,16.0805,16.172
FTNT,2019-08-28,16.016,16.116,15.422,15.57
FTNT,2019-08-29,15.786,15.838,15.434,15.594
FTNT,2019-08-30,15.718,15.948,15.65,15.836
FTNT,2019-09-03,15.702,15.86,15.4662,15.606
FTNT,2019-09-04,15.848,15.8771,15.534,15.644
FTNT,2019-09-05,15.914,16.122,15.762,16.078
FTNT,2019-09-06,16.1,16.282,15.968,16.02
FTNT,2019-09-09,16.118,16.206,15.652,15.802
FTNT,2019-09-10,15.666,15.91,15.472,15.842
FTNT,2019-09-11,15.956,16.176,15.766,15.97
FTNT,2019-09-12,16.014,16.134,15.652,15.674
FTNT,2019-09-13,15.74,15.84,15.554,15.622
FTNT,2019-09-16,15.486,15.98,15.368,15.934
FTNT,2019-09-17,15.98,16.05,15.72,15.89
FTNT,2019-09-18,15.86,15.874,15.552,15.774
FTNT,2019-09-19,15.8,15.92,15.578,15.684
FTNT,2019-09-20,15.85,16.04,15.618,15.646
FTNT,2019-09-23,15.65,15.996,15.61,15.852
FTNT,2019-09-24,15.986,15.99,15.632,15.856
FTNT,2019-09-25,15.802,15.92,15.468,15.858
FTNT,2019-09-26,15.822,15.93,15.702,15.772
FTNT,2019-09-27,15.826,15.884,15.171,15.243
FTNT,2019-09-30,15.244,15.456,15.111,15.352
FTNT,2019-10-01,15.516,15.618,15.358,15.41
FTNT,2019-10-02,15.28,15.28,14.91,15.13
FTNT,2019-10-03,15.116,15.562,15.088,15.474
FTNT,2019-10-04,15.582,15.638,15.349,15.498
FTNT,2019-10-07,15.498,15.6714,15.4,15.562
FTNT,2019-10-08,15.396,15.48,15.026,15.267
FTNT,2019-10-09,15.446,15.698,15.36,15.578
FTNT,2019-10-10,15.43,15.612,15.314,15.52
FTNT,2019-10-11,15.65,16.0,15.6322,15.832
FTNT,2019-10-14,15.85,15.942,15.782,15.862
FTNT,2019-10-15,15.958,15.992,15.726,15.736
FTNT,2019-10-16,15.432,15.622,15.14,15.554
FTNT,2019-10-17,15.574,15.818,15.514,15.782
FTNT,2019-10-18,15.754,15.758,15.15,15.311
FTNT,2019-10-21,15.4,15.438,15.206,15.256
FTNT,2019-10-22,15.292,15.64,15.266,15.408
FTNT,2019-10-23,15.328,15.732,15.24,15.612
FTNT,2019-10-24,15.774,16.208,15.74,16.192
FTNT,2019-10-25,16.13,16.13,15.874,16.096
FTNT,2019-10-28,16.144,16.292,16.008,16.062
FTNT,2019-10-29,16.048,16.2525,15.9097,16.15
FTNT,2019-10-30,16.208,16.536,16.089,16.524
FTNT,2019-10-31,16.442,16.694,16.186,16.312
FTNT,2019-11-01,17.732,18.38,17.45,18.026
FTNT,2019-11-04,18.15,18.5478,18.1,18.378
FTNT,2019-11-05,18.298,18.514,18.204,18.328
FTNT,2019-11-06,18.328,18.716,18.15,18.622
FTNT,2019-11-07,18.724,18.99,18.444,18.834
FTNT,2019-11-08,18.884,19.318,18.822,19.246
FTNT,2019-11-11,19.104,19.642,19.044,19.19
FTNT,2019-11-12,19.412,20.016,19.354,19.998
FTNT,2019-11-13,19.844,20.067,19.754,19.934
FTNT,2019-11-14,19.866,20.17,19.816,20.024
FTNT,2019-11-15,20.264,20.328,19.964,20.308
FTNT,2019-11-18,20.21,20.87,20.13,20.768
FTNT,2019-11-19,20.886,21.104,20.808,21.014
FTNT,2019-11-20,20.99,21.2,20.416,20.49
FTNT,2019-11-21,20.544,20.704,20.472,20.604
FTNT,2019-11-22,20.672,20.867,20.582,20.762
FTNT,2019-11-25,20.858,21.064,20.79,21.028
FTNT,2019-11-26,20.818,21.076,20.804,20.874
FTNT,2019-11-27,20.99,21.054,20.786,21.046
FTNT,2019-11-29,20.972,21.1,20.8822,21.022
FTNT,2019-12-02,21.044,21.088,20.4682,20.784
FTNT,2019-12-03,20.39,20.812,19.956,20.76
FTNT,2019-12-04,20.818,20.9,20.658,20.714
FTNT,2019-12-05,20.734,20.994,20.609,20.982
FTNT,2019-12-06,21.094,21.132,20.662,20.718
FTNT,2019-12-09,20.706,20.912,20.6146,20.77
FTNT,2019-12-10,20.84,20.948,20.672,20.71
FTNT,2019-12-11,20.758,20.874,20.64,20.828
FTNT,2019-12-12,20.842,21.004,20.65,20.88
FTNT,2019-12-13,20.864,21.33,20.802,21.128
FTNT,2019-12-16,21.3,21.554,21.266,21.448
FTNT,2019-12-17,21.452,21.494,21.008,21.27
FTNT,2019-12-18,21.28,21.708,21.23,21.6
FTNT,2019-12-19,21.6,21.958,21.556,21.906
FTNT,2019-12-20,22.056,22.056,21.372,21.384
FTNT,2019-12-23,21.462,21.658,21.42,21.564
FTNT,2019-12-24,21.578,21.661,21.532,21.556
FTNT,2019-12-26,21.526,21.89,21.526,21.648
FTNT,2019-12-27,21.726,21.7394,21.416,21.49
FTNT,2019-12-30,21.49,21.578,21.044,21.39
FTNT,2019-12-31,21.316,21.53,21.258,21.352
FTNT,2020-01-02,21.52,22.058,21.475,21.936
FTNT,2020-01-03,21.684,22.306,21.62,22.242
FTNT,2020-01-06,22.122,22.472,21.905,22.4
FTNT,2020-01-07,22.466,22.5018,22.214,22.378
FTNT,2020-01-08,22.39,22.88,22.36,22.734
FTNT,2020-01-09,23.002,23.1564,22.687,22.896
FTNT,2020-01-10,22.97,23.06,22.772,22.864
FTNT,2020-01-13,23.24,23.35,22.968,23.338
FTNT,2020-01-14,23.504,23.534,23.264,23.344
FTNT,2020-01-15,23.392,23.548,23.3218,23.41
FTNT,2020-01-16,23.48,23.846,23.418,23.818
FTNT,2020-01-17,23.862,23.9,23.392,23.498
FTNT,2020-01-21,23.554,23.662,23.4,23.528
FTNT,2020-01-22,24.0,24.088,23.54,23.564
FTNT,2020-01-23,23.55,23.91,23.448,23.814
FTNT,2020-01-24,23.902,24.056,23.472,23.598
FTNT,2020-01-27,22.976,23.16,22.412,22.886
FTNT,2020-01-28,23.0,23.544,22.9892,23.508
FTNT,2020-01-29,23.6,23.768,23.418,23.454
FTNT,2020-01-30,23.282,23.678,23.21,23.666
FTNT,2020-01-31,23.702,23.744,22.914,23.072
FTNT,2020-02-03,23.17,23.496,23.102,23.298
FTNT,2020-02-04,23.912,24.07,23.444,24.016
FTNT,2020-02-05,24.212,24.296,23.766,23.956
FTNT,2020-02-06,23.988,24.364,23.756,24.266
FTNT,2020-02-07,23.602,23.988,22.526,23.422
FTNT,2020-02-10,23.296,23.796,23.0,23.746
FTNT,2020-02-11,23.952,24.036,23.28,23.464
FTNT,2020-02-12,23.5,23.704,23.156,23.48
FTNT,2020-02-13,23.294,23.848,23.2,23.82
FTNT,2020-02-14,23.868,23.9248,23.589,23.838
FTNT,2020-02-18,23.81,24.254,23.75,23.89
FTNT,2020-02-19,24.0,24.174,23.82,23.84
FTNT,2020-02-20,23.85,23.987,23.216,23.6
FTNT,2020-02-21,23.552,23.562,22.75,22.896
FTNT,2020-02-24,21.71,22.122,21.18,21.74
FTNT,2020-02-25,21.8,21.949,20.838,21.01
FTNT,2020-02-26,21.108,21.648,21.108,21.252
FTNT,2020-02-27,20.672,21.306,20.252,20.528
FTNT,2020-02-28,19.7,20.814,19.618,20.412
FTNT,2020-03-02,20.724,22.038,20.694,22.02
FTNT,2020-03-03,22.012,22.0966,20.442,20.706
FTNT,2020-03-04,21.0,21.433,20.758,21.41
FTNT,2020-03-05,20.932,21.478,20.686,20.8
FTNT,2020-03-06,20.1556,20.572,19.536,19.9
FTNT,2020-03-09,18.654,19.5195,17.06,17.428
FTNT,2020-03-10,18.092,18.672,17.522,18.144
FTNT,2020-03-11,17.794,18.394,17.334,17.59
FTNT,2020-03-12,16.44,17.058,15.162,15.162
FTNT,2020-03-13,16.102,16.898,15.2082,16.528
FTNT,2020-03-16,14.508,16.348,14.04,15.14
FTNT,2020-03-17,15.418,15.982,15.012,15.604
FTNT,2020-03-18,14.566,16.42,14.404,15.304
FTNT,2020-03-19,15.166,18.246,15.166,17.232
FTNT,2020-03-20,17.536,18.783,16.924,16.982
FTNT,2020-03-23,17.112,18.1,17.002,17.18
FTNT,2020-03-24,18.102,20.16,18.102,19.956
FTNT,2020-03-25,19.896,20.514,19.3063,19.388
FTNT,2020-03-26,19.394,20.296,19.394,19.888
FTNT,2020-03-27,19.306,19.978,18.91,19.456
FTNT,2020-03-30,19.866,20.37,19.6,20.19
FTNT,2020-03-31,20.022,20.8,19.928,20.234
FTNT,2020-04-01,19.388,20.482,19.202,20.094
FTNT,2020-04-02,20.008,20.404,19.758,20.184
FTNT,2020-04-03,20.162,20.47,19.922,20.288
FTNT,2020-04-06,20.858,21.721,20.402,21.576
FTNT,2020-04-07,22.182,22.398,21.08,21.338
FTNT,2020-04-08,21.624,22.036,21.338,21.836
FTNT,2020-04-09,21.958,21.958,20.13,20.386
FTNT,2020-04-13,20.4,21.026,20.006,20.928
FTNT,2020-04-14,21.48,21.97,21.01,21.87
FTNT,2020-04-15,21.508,22.152,21.392,21.97
FTNT,2020-04-16,22.254,22.3488,21.639,22.05
FTNT,2020-04-17,22.302,22.612,21.806,22.592
FTNT,2020-04-20,22.59,22.996,22.358,22.47
FTNT,2020-04-21,22.058,22.092,19.9223,20.236
FTNT,2020-04-22,20.76,21.042,20.5,20.862
FTNT,2020-04-23,20.85,20.9414,19.952,20.118
FTNT,2020-04-24,20.2,20.702,19.968,20.654
FTNT,2020-04-27,20.96,21.226,20.65,21.128
FTNT,2020-04-28,21.504,21.574,20.948,21.088
FTNT,2020-04-29,21.4,21.845,21.024,21.704
FTNT,2020-04-30,21.6,21.833,21.444,21.548
FTNT,2020-05-01,21.128,21.382,20.7521,20.868
FTNT,2020-05-04,20.846,21.32,20.806,21.139
FTNT,2020-05-05,21.14,22.0256,21.14,21.712
FTNT,2020-05-06,21.978,22.44,21.81,22.292
FTNT,2020-05-07,24.186,27.37,24.086,27.024
FTNT,2020-05-08,26.846,27.416,25.73,27.368
FTNT,2020-05-11,27.088,28.472,26.958,28.092
FTNT,2020-05-12,28.382,28.681,27.678,27.678
FTNT,2020-05-13,27.862,27.972,26.782,27.432
FTNT,2020-05-14,27.02,27.688,26.956,27.612
FTNT,2020-05-15,27.358,28.806,27.203,28.686
FTNT,2020-05-18,29.77,29.77,28.81,28.934
FTNT,2020-05-19,28.8,29.5135,28.8,28.964
FTNT,2020-05-20,29.524,29.938,28.698,29.124
FTNT,2020-05-21,28.966,29.2,28.5,28.676
FTNT,2020-05-22,28.674,28.902,28.246,28.528
FTNT,2020-05-26,28.872,29.096,27.42,27.506
FTNT,2020-05-27,27.45,27.672,25.662,26.23
FTNT,2020-05-28,26.292,27.497,25.986,26.934
FTNT,2020-05-29,27.156,27.898,27.058,27.84
FTNT,2020-06-01,27.962,29.326,27.8413,28.95
FTNT,2020-06-02,29.064,29.168,27.99,28.788
FTNT,2020-06-03,29.0,29.138,28.332,28.578
FTNT,2020-06-04,28.382,28.659,27.576,27.916
FTNT,2020-06-05,27.592,28.328,27.098,28.096
FTNT,2020-06-08,27.616,27.846,27.072,27.502
FTNT,2020-06-09,27.5,27.54,27.008,27.184
FTNT,2020-06-10,27.47,27.998,27.47,27.528
FTNT,2020-06-11,27.278,27.594,26.268,26.346
FTNT,2020-06-12,26.772,27.1547,25.65,26.068
FTNT,2020-06-15,25.68,27.462,25.376,27.182
FTNT,2020-06-16,27.862,28.0,27.072,27.346
FTNT,2020-06-17,27.554,27.768,26.958,27.096
FTNT,2020-06-18,27.044,27.396,26.908,27.128
FTNT,2020-06-19,27.442,27.674,26.692,27.342
FTNT,2020-06-22,27.532,28.848,27.318,28.574
FTNT,2020-06-23,28.858,28.9,27.336,27.414
FTNT,2020-06-24,27.544,28.1636,26.6008,26.866
FTNT,2020-06-25,26.93,27.362,26.656,27.166
FTNT,2020-06-26,27.2,27.298,26.622,26.91
FTNT,2020-06-29,26.802,26.8797,25.662,26.694
FTNT,2020-06-30,26.824,27.532,26.738,27.454
FTNT,2020-07-01,27.454,27.972,27.242,27.844
FTNT,2020-07-02,28.064,28.1885,27.5576,27.688
FTNT,2020-07-06,27.934,28.531,27.731,27.94
FTNT,2020-07-07,27.398,28.152,27.214,27.592
FTNT,2020-07-08,27.838,29.352,27.7,29.27
FTNT,2020-07-09,29.738,30.39,29.084,29.92
FTNT,2020-07-10,30.194,30.194,29.082,29.16
FTNT,2020-07-13,29.178,29.324,26.0882,26.224
FTNT,2020-07-14,26.562,27.276,25.726,26.896
FTNT,2020-07-15,26.28,26.31,24.848,25.864
FTNT,2020-07-16,25.538,25.7,24.9642,25.47
FTNT,2020-07-17,25.524,25.93,25.084,25.824
FTNT,2020-07-20,25.862,27.026,25.774,26.958
FTNT,2020-07-21,27.2,27.24,26.31,26.732
FTNT,2020-07-22,27.176,27.478,26.736,26.858
FTNT,2020-07-23,26.878,27.678,26.75,27.032
FTNT,2020-07-24,26.616,26.866,26.07,26.608
FTNT,2020-07-27,26.918,27.396,26.73,27.33
FTNT,2020-07-28,27.224,27.384,26.654,26.684
FTNT,2020-07-29,26.972,27.572,26.836,27.368
FTNT,2020-07-30,27.012,27.646,26.666,27.35
FTNT,2020-07-31,27.68,27.704,27.082,27.66
FTNT,2020-08-03,28.0,28.277,27.304,27.644
FTNT,2020-08-04,27.464,27.772,27.24,27.766
FTNT,2020-08-05,28.024,28.16,27.53,28.024
FTNT,2020-08-06,28.0,28.158,27.448,27.902
FTNT,2020-08-07,26.186,26.337,25.116,26.2
FTNT,2020-08-10,26.234,26.564,25.142,25.376
FTNT,2020-08-11,25.2,25.634,24.6113,25.318
FTNT,2020-08-12,25.462,25.65,25.156,25.34
FTNT,2020-08-13,25.286,25.724,25.26,25.488
FTNT,2020-08-14,25.5,25.68,25.14,25.52
FTNT,2020-08-17,25.7,26.0918,25.7,25.832
FTNT,2020-08-18,26.02,26.274,25.642,25.984
FTNT,2020-08-19,25.85,26.152,25.5202,25.902
FTNT,2020-08-20,26.086,26.788,25.75,26.718
FTNT,2020-08-21,26.766,26.862,26.184,26.342
FTNT,2020-08-24,26.664,26.906,25.832,26.612
FTNT,2020-08-25,26.388,26.681,26.227,26.656
FTNT,2020-08-26,26.8,27.734,26.763,27.444
FTNT,2020-08-27,27.342,27.3425,26.082,26.414
FTNT,2020-08-28,26.636,26.848,26.012,26.148
FTNT,2020-08-31,26.2,26.46,25.833,26.401
FTNT,2020-09-01,26.548,26.88,25.97,26.104
FTNT,2020-09-02,26.354,26.66,25.998,26.52
FTNT,2020-09-03,26.044,26.096,23.808,24.14
FTNT,2020-09-04,23.998,24.336,22.536,23.528
FTNT,2020-09-08,22.8,23.628,22.778,23.084
FTNT,2020-09-09,23.644,23.644,22.954,23.422
FTNT,2020-09-10,23.552,24.118,23.26,23.352
FTNT,2020-09-11,23.61,23.8149,22.704,23.034
FTNT,2020-09-14,23.244,23.7245,23.2263,23.602
FTNT,2020-09-15,24.0633,24.0633,23.384,23.64
FTNT,2020-09-16,23.884,24.162,23.352,23.386
FTNT,2020-09-17,22.764,23.172,22.522,23.07
FTNT,2020-09-18,23.234,23.544,22.862,23.456
FTNT,2020-09-21,23.246,23.662,23.016,23.567
FTNT,2020-09-22,23.696,23.77,23.0,23.736
FTNT,2020-09-23,23.892,23.96,22.94,23.054
FTNT,2020-09-24,22.96,23.3623,22.7,23.1
FTNT,2020-09-25,23.194,23.49,22.932,23.362
FTNT,2020-09-28,23.654,23.7,23.282,23.462
FTNT,2020-09-29,23.518,23.764,23.33,23.42
FTNT,2020-09-30,23.414,23.73,23.234,23.562
FTNT,2020-10-01,23.7286,24.186,23.656,24.05
FTNT,2020-10-02,23.628,24.354,23.26,23.276
FTNT,2020-10-05,23.7747,23.928,23.278,23.818
FTNT,2020-10-06,23.946,24.262,23.584,23.66
FTNT,2020-10-07,23.788,24.198,23.672,24.138
FTNT,2020-10-08,24.338,24.586,24.165,24.328
FTNT,2020-10-09,24.724,25.396,24.67,25.236
FTNT,2020-10-12,25.54,26.114,25.4092,25.776
FTNT,2020-10-13,25.794,26.324,25.6442,26.122
FTNT,2020-10-14,26.264,26.562,25.816,26.028
FTNT,2020-10-15,25.668,26.506,25.54,26.35
FTNT,2020-10-16,26.436,26.576,26.278,26.308
FTNT,2020-10-19,26.166,26.701,25.716,25.764
FTNT,2020-10-20,26.598,26.988,26.4,26.504
FTNT,2020-10-21,26.462,26.52,25.889,25.996
FTNT,2020-10-22,26.066,26.129,25.354,25.632
FTNT,2020-10-23,25.602,26.082,25.524,26.076
FTNT,2020-10-26,25.832,26.143,24.436,24.636
FTNT,2020-10-27,24.956,25.12,24.697,24.846
FTNT,2020-10-28,24.608,24.632,23.766,23.79
FTNT,2020-10-29,23.954,24.188,23.6,23.6
FTNT,2020-10-30,23.616,23.616,21.35,22.074
FTNT,2020-11-02,22.196,22.288,21.9762,22.118
FTNT,2020-11-03,22.088,22.772,21.854,22.482
FTNT,2020-11-04,22.94,23.574,22.698,23.248
FTNT,2020-11-05,23.6,23.978,23.56,23.902
FTNT,2020-11-06,23.9063,23.9063,23.376,23.442
FTNT,2020-11-09,23.572,24.592,23.3183,23.422
FTNT,2020-11-10,23.19,23.272,21.986,22.26
FTNT,2020-11-11,22.676,23.06,22.474,22.918
FTNT,2020-11-12,23.098,23.334,22.47,22.72
FTNT,2020-11-13,23.008,23.23,22.79,23.184
FTNT,2020-11-16,23.16,23.464,23.064,23.344
FTNT,2020-11-17,23.48,23.932,23.372,23.684
FTNT,2020-11-18,24.024,24.104,23.312,23.336
FTNT,2020-11-19,23.246,23.572,23.034,23.406
FTNT,2020-11-20,23.294,23.912,23.214,23.624
FTNT,2020-11-23,23.7,23.8,23.18,23.416
FTNT,2020-11-24,23.562,23.78,23.142,23.718
FTNT,2020-11-25,23.872,24.288,23.8,23.972
FTNT,2020-11-27,24.214,24.822,24.148,24.758
FTNT,2020-11-30,24.73,24.82,24.028,24.646
FTNT,2020-12-01,24.862,24.862,24.074,24.528
FTNT,2020-12-02,24.43,24.648,24.136,24.576
FTNT,2020-12-03,24.728,25.502,24.6,25.218
FTNT,2020-12-04,25.37,25.7126,25.188,25.56
FTNT,2020-12-07,25.722,25.876,25.52,25.616
FTNT,2020-12-08,25.3656,26.37,25.3656,26.332
FTNT,2020-12-09,26.006,26.164,24.896,25.068
FTNT,2020-12-10,24.976,25.602,24.832,25.512
FTNT,2020-12-11,25.46,25.706,25.224,25.672
FTNT,2020-12-14,25.6363,26.442,25.566,26.138
FTNT,2020-12-15,26.378,26.398,25.884,26.364
FTNT,2020-12-16,26.402,26.978,26.25,26.666
FTNT,2020-12-17,26.858,27.296,26.792,27.284
FTNT,2020-12-18,27.314,29.29,27.284,29.17
FTNT,2020-12-21,28.6775,29.472,28.236,29.192
FTNT,2020-12-22,29.15,30.666,29.082,30.43
FTNT,2020-12-23,30.512,30.63,29.994,30.048
FTNT,2020-12-24,29.994,30.3,29.708,29.958
FTNT,2020-12-28,30.132,30.298,29.682,29.858
FTNT,2020-12-29,30.0,30.168,29.2985,29.506
FTNT,2020-12-30,29.744,29.95,29.532,29.604
FTNT,2020-12-31,29.728,29.8,29.45,29.706
FTNT,2021-01-04,29.914,29.931,28.572,29.112
FTNT,2021-01-05,28.312,28.536,27.966,28.348
FTNT,2021-01-06,27.465,28.122,27.462,27.622
FTNT,2021-01-07,27.826,28.724,27.822,28.65
FTNT,2021-01-08,28.902,29.698,28.818,29.628
FTNT,2021-01-11,29.384,30.108,28.871,29.634
FTNT,2021-01-12,30.1327,31.062,29.868,30.582
FTNT,2021-01-13,30.73,30.738,29.408,29.58
FTNT,2021-01-14,29.824,30.194,29.215,29.506
FTNT,2021-01-15,29.5,29.828,29.166,29.306
FTNT,2021-01-19,29.492,29.86,29.292,29.642
FTNT,2021-01-20,30.0,30.426,29.828,30.058
FTNT,2021-01-21,30.272,30.322,29.814,29.952
FTNT,2021-01-22,30.598,30.598,30.112,30.246
FTNT,2021-01-25,30.506,30.902,29.736,30.364
FTNT,2021-01-26,30.438,30.73,29.904,29.93
FTNT,2021-01-27,29.6,29.894,28.726,29.164
FTNT,2021-01-28,29.402,29.968,29.29,29.706
FTNT,2021-01-29,29.426,29.696,28.842,28.95
FTNT,2021-02-01,29.2762,29.742,29.106,29.678
FTNT,2021-02-02,29.892,30.808,29.872,30.762
FTNT,2021-02-03,30.822,30.91,29.88,30.184
FTNT,2021-02-04,30.274,31.414,30.266,31.398
FTNT,2021-02-05,31.484,31.6659,30.4,31.096
FTNT,2021-02-08,31.442,32.186,31.3,31.886
FTNT,2021-02-09,31.908,32.1,31.526,31.992
FTNT,2021-02-10,32.0,32.696,32.0,32.264
FTNT,2021-02-11,32.512,32.634,31.974,32.602
FTNT,2021-02-12,32.402,32.974,32.2595,32.946
FTNT,2021-02-16,33.082,33.2,32.692,32.978
FTNT,2021-02-17,32.836,33.298,32.308,33.246
FTNT,2021-02-18,32.822,33.63,32.654,33.538
FTNT,2021-02-19,33.926,34.482,33.693,34.386
FTNT,2021-02-22,33.736,34.122,33.548,34.07
FTNT,2021-02-23,33.03,33.854,32.626,33.754
FTNT,2021-02-24,33.694,34.038,33.237,33.97
FTNT,2021-02-25,33.764,34.116,33.173,33.6
FTNT,2021-02-26,33.638,34.116,33.042,33.77
FTNT,2021-03-01,34.302,34.742,34.038,34.652
FTNT,2021-03-02,34.8088,34.958,34.2,34.67
FTNT,2021-03-03,34.704,34.718,33.654,33.976
FTNT,2021-03-04,33.566,33.7453,32.328,32.786
FTNT,2021-03-05,33.14,33.644,32.226,33.514
FTNT,2021-03-08,33.594,34.16,33.216,33.242
FTNT,2021-03-09,34.142,35.244,34.046,35.154
FTNT,2021-03-10,35.908,36.25,35.278,36.092
FTNT,2021-03-11,36.72,37.522,36.442,37.506
FTNT,2021-03-12,36.866,37.784,36.664,37.67
FTNT,2021-03-15,37.776,38.45,37.582,38.406
FTNT,2021-03-16,38.62,38.768,37.418,37.904
FTNT,2021-03-17,37.284,37.939,36.237,36.532
FTNT,2021-03-18,36.04,36.04,34.61,34.612
FTNT,2021-03-19,34.632,35.262,34.194,34.898
FTNT,2021-03-22,35.368,35.916,34.95,35.824
FTNT,2021-03-23,35.656,35.828,34.868,35.214
FTNT,2021-03-24,35.21,35.494,34.096,34.26
FTNT,2021-03-25,33.808,34.36,33.4165,34.246
FTNT,2021-03-26,34.306,36.624,34.076,36.554
FTNT,2021-03-29,36.322,37.411,36.238,36.734
FTNT,2021-03-30,36.35,36.772,35.9,36.266
FTNT,2021-03-31,36.68,37.327,36.474,36.884
FTNT,2021-04-01,37.354,38.044,37.0936,37.278
FTNT,2021-04-05,37.254,38.36,37.238,38.254
FTNT,2021-04-06,37.902,39.102,37.502,38.936
FTNT,2021-04-07,38.746,38.996,38.446,38.566
FTNT,2021-04-08,38.97,39.578,38.776,39.316
FTNT,2021-04-09,39.29,39.54,38.902,39.524
FTNT,2021-04-12,39.41,39.666,39.084,39.418
FTNT,2021-04-13,39.816,40.108,39.44,40.008
FTNT,2021-04-14,39.928,40.764,39.746,39.864
FTNT,2021-04-15,40.406,41.229,40.296,41.108
FTNT,2021-04-16,41.44,41.878,40.984,41.202
FTNT,2021-04-19,41.028,41.518,40.558,41.228
FTNT,2021-04-20,41.3,41.342,40.232,40.56
FTNT,2021-04-21,40.552,40.822,40.152,40.384
FTNT,2021-04-22,39.888,40.726,39.814,40.232
FTNT,2021-04-23,40.5,40.67,39.938,40.352
FTNT,2021-04-26,40.948,41.016,40.452,40.78
FTNT,2021-04-27,40.566,40.775,39.96,40.25
FTNT,2021-04-28,40.704,40.73,39.56,39.602
FTNT,2021-04-29,39.876,39.896,38.556,39.094
FTNT,2021-04-30,39.632,41.088,38.902,40.846
FTNT,2021-05-03,41.062,41.164,39.856,40.636
FTNT,2021-05-04,40.628,41.548,40.473,41.356
FTNT,2021-05-05,41.528,42.35,41.4546,41.876
FTNT,2021-05-06,41.726,41.82,40.646,41.302
FTNT,2021-05-07,41.8,42.534,41.658,42.354
FTNT,2021-05-10,42.2,42.256,40.848,40.858
FTNT,2021-05-11,39.99,41.412,39.7822,41.302
FTNT,2021-05-12,40.692,40.808,39.192,39.406
FTNT,2021-05-13,40.0,40.252,39.6337,39.678
FTNT,2021-05-14,39.94,41.278,39.802,41.172
FTNT,2021-05-17,40.736,41.299,40.302,40.868
FTNT,2021-05-18,40.848,41.596,40.784,40.85
FTNT,2021-05-19,40.208,41.56,40.054,41.52
FTNT,2021-05-20,41.658,42.638,41.658,42.464
FTNT,2021-05-21,42.642,43.034,42.024,42.166
FTNT,2021-05-24,42.306,42.962,42.306,42.614
FTNT,2021-05-25,42.834,43.282,42.74,42.914
FTNT,2021-05-26,43.1574,43.736,42.826,43.142
FTNT,2021-05-27,43.134,43.655,42.622,43.268
FTNT,2021-05-28,43.308,44.2,43.232,43.708
FTNT,2021-06-01,44.024,44.076,42.726,42.998
FTNT,2021-06-02,42.978,43.33,42.776,43.274
FTNT,2021-06-03,43.0,43.47,42.334,43.076
FTNT,2021-06-04,43.48,44.47,43.48,44.352
FTNT,2021-06-07,44.432,44.7613,44.011,44.708
FTNT,2021-06-08,44.76,45.556,44.746,45.472
FTNT,2021-06-09,45.586,45.698,44.806,45.104
FTNT,2021-06-10,45.068,45.904,44.88,45.79
FTNT,2021-06-11,45.602,45.878,45.444,45.788
FTNT,2021-06-14,45.818,46.3,45.602,46.292
FTNT,2021-06-15,46.21,46.342,45.8,46.012
FTNT,2021-06-16,46.056,46.516,45.422,46.054
FTNT,2021-06-17,45.916,47.534,45.82,47.396
FTNT,2021-06-18,47.4,47.796,46.69,46.732
FTNT,2021-06-21,47.152,47.994,46.736,47.584
FTNT,2021-06-22,47.6,48.412,47.596,48.38
FTNT,2021-06-23,48.464,48.584,47.672,48.012
FTNT,2021-06-24,48.49,48.788,47.986,47.998
FTNT,2021-06-25,48.1,48.472,47.2875,48.406
FTNT,2021-06-28,48.634,49.466,48.552,49.408
FTNT,2021-06-29,48.71,48.994,47.93,48.648
FTNT,2021-06-30,48.564,48.564,47.566,47.638
FTNT,2021-07-01,47.571,48.532,47.272,48.468
FTNT,2021-07-02,48.694,49.745,48.692,49.608
FTNT,2021-07-06,50.1495,50.3695,49.136,50.23
FTNT,2021-07-07,50.55,50.758,49.3482,50.666
FTNT,2021-07-08,49.964,50.8954,49.1232,50.586
FTNT,2021-07-09,50.922,51.486,50.506,51.362
FTNT,2021-07-12,51.616,51.894,50.953,51.158
FTNT,2021-07-13,51.18,51.69,50.799,51.408
FTNT,2021-07-14,51.58,51.733,50.726,51.168
FTNT,2021-07-15,51.5531,52.38,50.8624,51.26
FTNT,2021-07-16,51.72,52.5545,51.642,51.688
FTNT,2021-07-19,51.02,51.67,50.474,51.326
FTNT,2021-07-20,51.898,53.03,51.6,52.768
FTNT,2021-07-21,52.842,53.204,52.41,52.93
FTNT,2021-07-22,53.254,54.2873,53.137,54.15
FTNT,2021-07-23,54.188,55.218,53.724,55.142
FTNT,2021-07-26,55.32,55.3995,54.428,54.468
FTNT,2021-07-27,54.48,54.684,53.336,54.228
FTNT,2021-07-28,54.4,54.764,53.816,54.338
FTNT,2021-07-29,54.456,55.3406,54.434,54.842
FTNT,2021-07-30,54.198,54.756,50.0,54.448
FTNT,2021-08-02,54.854,57.7072,54.028,56.924
FTNT,2021-08-03,57.094,59.6,57.0,59.552
FTNT,2021-08-04,59.4706,61.12,58.69,60.804
FTNT,2021-08-05,61.0,61.302,59.654,60.004
FTNT,2021-08-06,59.71,60.754,59.2,60.736
FTNT,2021-08-09,61.03,61.1,59.838,60.222
FTNT,2021-08-10,60.306,60.871,59.623,60.08
FTNT,2021-08-11,60.286,60.596,58.7415,59.734
FTNT,2021-08-12,59.868,61.958,59.656,61.132
FTNT,2021-08-13,60.7,61.906,60.442,61.866
FTNT,2021-08-16,61.8,61.8,59.734,60.488
FTNT,2021-08-17,60.028,60.454,59.0379,59.726
FTNT,2021-08-18,59.638,59.78,58.516,58.544
FTNT,2021-08-19,57.5571,59.716,57.252,59.156
FTNT,2021-08-20,59.54,59.917,59.066,59.588
FTNT,2021-08-23,60.378,61.69,60.334,61.504
FTNT,2021-08-24,61.6,61.602,59.824,59.968
FTNT,2021-08-25,60.1,61.568,60.036,61.206
FTNT,2021-08-26,61.06,62.314,61.054,62.026
FTNT,2021-08-27,62.096,63.488,61.7731,63.212
FTNT,2021-08-30,63.824,64.38,63.6,63.878
FTNT,2021-08-31,64.0,64.116,62.644,63.028
FTNT,2021-09-01,63.508,63.588,60.8856,61.694
FTNT,2021-09-02,62.264,63.36,62.092,62.78
FTNT,2021-09-03,62.766,64.286,62.766,64.038
FTNT,2021-09-07,64.2,64.4,62.48,62.816
FTNT,2021-09-08,62.61,63.1472,61.61,61.84
FTNT,2021-09-09,61.84,62.647,61.82,62.148
FTNT,2021-09-10,62.646,62.964,61.7164,62.098
FTNT,2021-09-13,62.112,62.288,58.8537,59.384
FTNT,2021-09-14,59.6,61.136,59.264,60.116
FTNT,2021-09-15,60.446,60.798,59.837,60.306
FTNT,2021-09-16,60.178,60.876,59.714,60.812
FTNT,2021-09-17,60.506,60.882,59.362,59.898
FTNT,2021-09-20,58.402,59.55,56.828,59.414
FTNT,2021-09-21,60.4,60.658,59.023,59.92
FTNT,2021-09-22,60.2,60.637,59.4709,60.324
FTNT,2021-09-23,60.892,62.29,60.474,62.108
FTNT,2021-09-24,61.64,62.565,61.4239,62.38
FTNT,2021-09-27,61.692,61.976,59.838,60.114
FTNT,2021-09-28,59.574,60.19,57.414,57.576
FTNT,2021-09-29,58.25,58.806,57.616,57.766
FTNT,2021-09-30,57.678,59.024,57.678,58.408
FTNT,2021-10-01,58.234,59.9,57.81,59.6
FTNT,2021-10-04,58.508,58.866,56.954,57.774
FTNT,2021-10-05,58.724,60.2,58.324,59.704
FTNT,2021-10-06,58.884,60.942,58.5782,60.36
FTNT,2021-10-07,60.926,62.648,60.803,61.924
FTNT,2021-10-08,62.036,62.4474,61.07,61.434
FTNT,2021-10-11,61.032,61.822,60.5706,61.36
FTNT,2021-10-12,62.172,62.172,61.1461,61.316
FTNT,2021-10-13,61.778,62.8,61.602,62.02
FTNT,2021-10-14,62.978,63.776,62.22,62.762
FTNT,2021-10-15,62.992,63.315,62.346,63.058
FTNT,2021-10-18,63.092,65.378,63.092,65.348
FTNT,2021-10-19,65.77,66.618,65.3,66.424
FTNT,2021-10-20,66.842,67.322,65.724,66.69
FTNT,2021-10-21,66.768,66.892,65.539,66.868
FTNT,2021-10-22,66.972,67.7638,66.26,67.058
FTNT,2021-10-25,67.52,69.05,66.204,66.382
FTNT,2021-10-26,66.792,66.82,64.0,64.526
FTNT,2021-10-27,64.84,65.7048,64.044,64.122
FTNT,2021-10-28,64.136,65.528,64.136,65.476
FTNT,2021-10-29,65.052,67.588,65.0098,67.268
FTNT,2021-11-01,67.268,67.598,63.812,64.822
FTNT,2021-11-02,64.996,66.396,64.9418,65.686
FTNT,2021-11-03,66.012,66.472,64.444,65.984
FTNT,2021-11-04,65.732,67.706,65.718,67.68
FTNT,2021-11-05,69.846,69.846,65.502,68.238
FTNT,2021-11-08,69.0,71.07,68.272,70.238
FTNT,2021-11-09,70.394,70.828,68.662,69.812
FTNT,2021-11-10,69.134,69.2,65.88,66.632
FTNT,2021-11-11,67.777,67.982,66.908,67.376
FTNT,2021-11-12,67.868,68.748,67.85,68.434
FTNT,2021-11-15,68.9505,68.9505,66.358,67.026
FTNT,2021-11-16,66.422,68.496,66.422,68.202
FTNT,2021-11-17,68.246,68.828,66.957,68.27
FTNT,2021-11-18,68.2,69.28,67.614,68.702
FTNT,2021-11-19,69.372,70.128,68.384,68.502
FTNT,2021-11-22,68.74,68.908,65.0617,66.16
FTNT,2021-11-23,65.314,66.63,63.653,65.496
FTNT,2021-11-24,65.37,66.676,63.994,66.648
FTNT,2021-11-26,66.09,68.208,65.042,65.478
FTNT,2021-11-29,66.6,69.1,66.366,68.66
FTNT,2021-11-30,68.928,69.554,66.066,66.422
FTNT,2021-12-01,67.52,67.61,60.902,61.052
FTNT,2021-12-02,61.052,62.932,60.22,62.622
FTNT,2021-12-03,62.176,62.6494,59.334,60.564
FTNT,2021-12-06,59.558,60.104,57.848,58.408
FTNT,2021-12-07,60.638,63.54,60.598,63.448
FTNT,2021-12-08,63.446,64.775,62.286,64.488
FTNT,2021-12-09,64.576,64.892,62.968,63.284
FTNT,2021-12-10,64.02,66.855,64.02,66.526
FTNT,2021-12-13,66.912,67.8753,65.75,66.32
FTNT,2021-12-14,64.576,64.63,61.216,63.16
FTNT,2021-12-15,63.2,67.522,63.1833,67.356
FTNT,2021-12-16,67.096,67.54,63.996,64.584
FTNT,2021-12-17,63.274,67.438,63.024,66.766
FTNT,2021-12-20,64.73,66.872,64.146,66.106
FTNT,2021-12-21,66.956,67.955,64.64,67.85
FTNT,2021-12-22,68.0,69.758,67.0,69.632
FTNT,2021-12-23,69.6,70.968,69.215,69.804
FTNT,2021-12-27,70.778,73.558,70.752,73.534
FTNT,2021-12-28,74.0,74.0,72.304,73.2
FTNT,2021-12-29,73.25,74.354,72.542,73.348
FTNT,2021-12-30,73.446,74.0577,71.76,71.956
FTNT,2021-12-31,71.952,72.711,71.786,71.88
FTNT,2022-01-03,72.4248,72.4248,66.488,66.624
FTNT,2022-01-04,66.0998,66.684,62.534,64.428
FTNT,2022-01-05,63.176,63.94,60.582,60.698
FTNT,2022-01-06,58.898,63.934,58.738,62.8
FTNT,2022-01-07,61.888,63.966,61.8157,62.932
FTNT,2022-01-10,60.8445,64.982,60.484,64.942
FTNT,2022-01-11,63.546,64.8,62.8,64.712
FTNT,2022-01-12,65.108,66.0505,63.6426,64.158
FTNT,2022-01-13,64.108,64.56,61.452,61.576
FTNT,2022-01-14,61.05,62.776,60.632,62.508
FTNT,2022-01-18,60.816,63.528,60.61,61.694
FTNT,2022-01-19,62.47,64.632,61.348,61.432
FTNT,2022-01-20,61.996,63.588,60.93,60.998
FTNT,2022-01-21,60.372,60.881,57.65,57.73
FTNT,2022-01-24,56.532,58.15,52.568,58.074
FTNT,2022-01-25,56.756,56.886,54.226,54.59
FTNT,2022-01-26,56.36,57.302,53.662,54.23
FTNT,2022-01-27,55.13,56.334,53.732,53.944
FTNT,2022-01-28,54.75,56.512,53.0405,56.432
FTNT,2022-01-31,56.432,59.619,55.911,59.448
FTNT,2022-02-01,59.568,60.626,58.358,60.436
FTNT,2022-02-02,61.224,62.2,60.604,61.976
FTNT,2022-02-03,59.896,62.106,59.074,59.4
FTNT,2022-02-04,60.814,63.466,57.836,62.866
FTNT,2022-02-07,62.2833,63.38,61.154,61.444
FTNT,2022-02-08,61.186,63.194,60.89,62.972
FTNT,2022-02-09,64.0,66.052,63.71,65.968
FTNT,2022-02-10,64.25,66.472,64.104,65.072
FTNT,2022-02-11,65.258,65.956,61.638,62.054
FTNT,2022-02-14,62.224,63.356,61.29,62.07
FTNT,2022-02-15,63.372,64.672,62.981,64.484
FTNT,2022-02-16,63.492,64.3045,62.068,64.072
FTNT,2022-02-17,63.526,63.526,61.846,62.108
FTNT,2022-02-18,62.214,62.862,60.788,60.97
FTNT,2022-02-22,60.406,61.34,58.59,59.48
FTNT,2022-02-23,60.09,60.74,56.684,56.902
FTNT,2022-02-24,55.576,63.694,55.1884,63.29
FTNT,2022-02-25,63.392,65.112,62.0,64.994
FTNT,2022-02-28,64.51,69.09,64.304,68.904
FTNT,2022-03-01,69.21,70.303,66.844,67.566
FTNT,2022-03-02,67.93,69.374,66.474,68.962
FTNT,2022-03-03,69.226,69.658,66.308,67.27
FTNT,2022-03-04,67.256,67.81,65.292,67.092
FTNT,2022-03-07,66.744,67.592,58.168,58.274
FTNT,2022-03-08,56.914,57.3,54.5,55.366
FTNT,2022-03-09,57.022,57.86,54.806,57.486
FTNT,2022-03-10,56.86,57.946,55.512,57.352
FTNT,2022-03-11,58.412,58.412,55.704,55.826
FTNT,2022-03-14,55.266,56.422,53.055,55.088
FTNT,2022-03-15,55.69,56.796,54.752,56.664
FTNT,2022-03-16,56.77,59.565,56.34,59.508
FTNT,2022-03-17,58.742,60.708,57.84,60.696
FTNT,2022-03-18,60.598,64.232,60.06,63.994
FTNT,2022-03-21,63.068,63.772,61.162,62.906
FTNT,2022-03-22,62.644,65.356,62.399,65.138
FTNT,2022-03-23,64.75,65.91,63.634,64.286
FTNT,2022-03-24,64.504,67.27,63.666,67.142
FTNT,2022-03-25,66.6,67.23,64.406,66.546
FTNT,2022-03-28,66.6,68.246,65.922,67.706
FTNT,2022-03-29,68.912,69.718,67.272,69.496
FTNT,2022-03-30,69.0,70.16,68.002,68.386
FTNT,2022-03-31,68.252,70.596,68.252,68.348
FTNT,2022-04-01,68.202,69.02,67.204,67.802
FTNT,2022-04-04,68.496,69.526,68.069,69.338
FTNT,2022-04-05,69.248,69.396,67.729,68.378
FTNT,2022-04-06,67.062,67.558,65.704,66.414
FTNT,2022-04-07,66.254,68.903,66.254,67.624
FTNT,2022-04-08,67.024,68.3412,66.78,67.166
FTNT,2022-04-11,66.138,66.768,64.93,65.614
FTNT,2022-04-12,67.062,68.344,65.49,66.02
FTNT,2022-04-13,66.398,68.54,66.104,68.172
FTNT,2022-04-14,68.57,68.678,66.209,66.352
FTNT,2022-04-18,65.886,66.844,64.65,66.084
FTNT,2022-04-19,65.874,67.2312,65.092,67.038
FTNT,2022-04-20,67.6,69.73,67.3465,68.116
FTNT,2022-04-21,68.916,71.516,64.086,64.252
FTNT,2022-04-22,64.18,64.768,60.728,60.858
FTNT,2022-04-25,60.426,64.861,60.202,64.698
FTNT,2022-04-26,63.866,64.288,61.288,61.3
FTNT,2022-04-27,61.316,63.148,59.928,60.064
FTNT,2022-04-28,60.848,62.378,59.334,61.73
FTNT,2022-04-29,61.244,61.976,57.528,57.802
FTNT,2022-05-02,57.712,58.898,56.706,58.404
FTNT,2022-05-03,58.404,58.8,56.726,57.306
FTNT,2022-05-04,56.838,57.698,53.552,57.474
FTNT,2022-05-05,60.6,61.278,55.16,56.904
FTNT,2022-05-06,55.824,55.9,52.652,53.274
FTNT,2022-05-09,51.952,52.38,48.726,49.044
FTNT,2022-05-10,51.756,53.4591,49.104,52.358
FTNT,2022-05-11,52.32,55.748,51.876,52.192
FTNT,2022-05-12,51.4,55.48,50.8,53.332
FTNT,2022-05-13,54.512,56.698,54.468,56.31
FTNT,2022-05-16,55.86,57.476,54.956,55.114
FTNT,2022-05-17,56.686,57.4,55.034,56.562
FTNT,2022-05-18,55.316,56.656,53.686,54.116
FTNT,2022-05-19,53.518,56.322,53.1448,55.032
FTNT,2022-05-20,57.26,57.799,54.246,57.056
FTNT,2022-05-23,57.29,58.506,56.718,57.274
FTNT,2022-05-24,56.408,61.92,55.3135,57.168
FTNT,2022-05-25,56.19,58.144,56.036,57.464
FTNT,2022-05-26,57.538,59.428,56.917,58.86
FTNT,2022-05-27,59.43,59.928,58.456,59.574
FTNT,2022-05-31,59.454,59.632,57.814,58.828
FTNT,2022-06-01,59.252,59.85,57.444,57.812
FTNT,2022-06-02,57.912,61.066,57.641,60.644
FTNT,2022-06-03,59.624,59.928,58.396,59.328
FTNT,2022-06-06,60.184,60.298,59.032,59.394
FTNT,2022-06-07,58.744,61.296,58.548,61.076
FTNT,2022-06-08,60.82,61.416,60.043,60.106
FTNT,2022-06-09,60.512,62.406,59.5346,60.7
FTNT,2022-06-10,59.592,59.942,57.364,57.662
FTNT,2022-06-13,55.598,55.83,53.01,53.298
FTNT,2022-06-14,53.748,54.306,53.024,53.846
FTNT,2022-06-15,54.49,56.587,54.1389,55.504
FTNT,2022-06-16,54.088,54.554,52.336,52.746
FTNT,2022-06-17,52.624,54.298,52.6,53.798
FTNT,2022-06-21,55.18,57.0,55.094,56.202
FTNT,2022-06-22,55.198,56.912,55.1,55.688
FTNT,2022-06-23,56.202,57.36,55.19,56.8
FTNT,2022-06-24,57.51,59.38,56.38,59.13
FTNT,2022-06-27,58.97,60.39,57.58,58.85
FTNT,2022-06-28,59.61,60.59,57.06,57.29
FTNT,2022-06-29,57.25,57.95,56.45,57.17
FTNT,2022-06-30,56.75,57.36,55.845,56.58
FTNT,2022-07-01,56.4,57.63,55.78,57.37
FTNT,2022-07-05,56.13,59.2,56.04,59.0
FTNT,2022-07-06,59.52,60.6,59.09,59.87
FTNT,2022-07-07,60.25,61.92,59.805,61.62
FTNT,2022-07-08,61.26,63.11,60.59,62.7
FTNT,2022-07-11,62.233,62.64,61.36,62.28
FTNT,2022-07-12,63.0,63.56,59.135,59.62
FTNT,2022-07-13,58.1,59.91,57.441,58.91
FTNT,2022-07-14,58.29,58.32,55.5701,57.64
FTNT,2022-07-15,58.08,60.58,58.08,60.22
FTNT,2022-07-18,60.43,60.9,57.78,58.0
FTNT,2022-07-19,59.32,59.59,58.34,59.2
FTNT,2022-07-20,59.53,60.6311,58.84,59.64
FTNT,2022-07-21,59.97,61.93,59.02,61.86
FTNT,2022-07-22,62.32,63.4,60.91,61.23
FTNT,2022-07-25,61.18,61.24,59.95,61.0
FTNT,2022-07-26,61.21,61.21,55.21,56.26
FTNT,2022-07-27,57.31,58.5425,56.35,57.93
FTNT,2022-07-28,58.26,59.63,57.35,59.4
FTNT,2022-07-29,59.46,59.93,58.53,59.65
FTNT,2022-08-01,59.03,60.95,58.58,60.06
FTNT,2022-08-02,59.55,61.03,59.4,60.37
FTNT,2022-08-03,61.19,63.16,60.83,62.88
FTNT,2022-08-04,56.83,56.96,52.0,52.61
FTNT,2022-08-05,52.0,53.45,51.24,53.39
FTNT,2022-08-08,53.52,54.37,53.17,53.32
FTNT,2022-08-09,52.91,53.36,51.9,52.19
FTNT,2022-08-10,54.04,54.32,53.34,53.89
FTNT,2022-08-11,54.29,54.87,52.41,52.52
FTNT,2022-08-12,53.07,54.41,52.79,54.29
FTNT,2022-08-15,53.9,54.53,53.76,54.08
FTNT,2022-08-16,53.84,54.27,52.32,52.94
FTNT,2022-08-17,52.33,52.64,51.63,51.93
FTNT,2022-08-18,52.07,52.56,51.82,52.27
FTNT,2022-08-19,51.865,52.16,51.07,51.29
FTNT,2022-08-22,50.28,50.79,49.71,50.32
FTNT,2022-08-23,50.91,52.32,50.51,50.59
FTNT,2022-08-24,50.74,50.9,49.98,50.16
FTNT,2022-08-25,50.665,50.97,50.18,50.87
FTNT,2022-08-26,51.22,51.22,49.42,49.57
FTNT,2022-08-29,49.345,49.49,48.57,48.69
FTNT,2022-08-30,49.185,49.355,48.31,49.04
FTNT,2022-08-31,49.45,50.18,48.49,48.69
FTNT,2022-09-01,48.04,48.6,47.37,48.55
FTNT,2022-09-02,49.08,49.55,48.34,48.6
FTNT,2022-09-06,48.68,49.94,48.03,49.65
FTNT,2022-09-07,49.88,50.64,49.29,50.45
FTNT,2022-09-08,50.21,51.84,49.98,51.71
FTNT,2022-09-09,52.08,53.69,52.08,53.59
FTNT,2022-09-12,53.78,55.94,53.75,55.84
FTNT,2022-09-13,53.23,53.62,51.8,51.87
FTNT,2022-09-14,52.25,52.32,51.05,51.94
FTNT,2022-09-15,51.92,52.48,50.535,50.82
FTNT,2022-09-16,50.19,50.64,49.6,50.42
FTNT,2022-09-19,49.61,50.84,49.61,50.74
FTNT,2022-09-20,50.33,51.1,50.17,50.77
FTNT,2022-09-21,51.11,51.8,49.76,49.8
FTNT,2022-09-22,49.51,50.17,48.64,48.74
FTNT,2022-09-23,48.5,48.92,47.95,48.59
FTNT,2022-09-26,48.77,49.54,48.21,48.29
FTNT,2022-09-27,49.01,49.74,47.865,48.5
FTNT,2022-09-28,48.94,50.23,48.3982,49.97
FTNT,2022-09-29,49.5,49.86,48.49,49.63
FTNT,2022-09-30,49.59,50.5909,49.06,49.13
FTNT,2022-10-03,49.58,51.385,49.33,50.96
FTNT,2022-10-04,52.27,53.08,52.11,52.68
FTNT,2022-10-05,51.7,53.85,51.69,53.59
FTNT,2022-10-06,53.785,54.75,53.56,53.74
FTNT,2022-10-07,52.68,53.16,50.951,51.47
FTNT,2022-10-10,53.31,53.84,50.83,51.23
FTNT,2022-10-11,50.81,51.06,48.29,48.58
FTNT,2022-10-12,48.81,48.95,47.4,48.21
FTNT,2022-10-13,46.46,49.63,45.74,49.2
FTNT,2022-10-14,50.06,50.27,48.07,48.13
FTNT,2022-10-17,49.67,50.74,49.67,50.46
FTNT,2022-10-18,52.19,52.75,50.66,51.56
FTNT,2022-10-19,51.17,52.74,51.09,51.79
FTNT,2022-10-20,52.02,53.13,51.3,51.59
FTNT,2022-10-21,51.72,53.87,50.94,53.75
FTNT,2022-10-24,54.34,55.5,52.8265,54.9
FTNT,2022-10-25,54.98,56.75,54.98,55.92
FTNT,2022-10-26,55.09,57.2477,54.8,55.49
FTNT,2022-10-27,56.2,57.0,55.51,56.01
FTNT,2022-10-28,56.36,57.16,55.27,57.1
FTNT,2022-10-31,56.39,57.335,55.9,57.16
FTNT,2022-11-01,57.86,58.29,56.39,56.42
FTNT,2022-11-02,56.2,56.33,53.085,53.23
FTNT,2022-11-03,45.55,47.34,42.6101,45.93
FTNT,2022-11-04,46.21,47.31,45.15,47.1
FTNT,2022-11-07,47.22,48.27,45.94,47.86
FTNT,2022-11-08,48.51,51.24,48.15,50.6
FTNT,2022-11-09,50.25,50.515,49.59,49.88
FTNT,2022-11-10,53.27,54.74,52.78,54.39
FTNT,2022-11-11,54.0,56.23,53.76,56.13
FTNT,2022-11-14,55.7,56.905,54.8,55.52
FTNT,2022-11-15,56.9,57.39,55.66,56.2
FTNT,2022-11-16,55.68,55.98,54.51,54.69
FTNT,2022-11-17,53.46,54.54,52.68,54.14
FTNT,2022-11-18,55.8,55.8,51.26,52.15
FTNT,2022-11-21,51.555,52.59,51.4,52.32
FTNT,2022-11-22,52.78,52.85,51.22,52.28
FTNT,2022-11-23,52.25,53.58,51.84,53.35
FTNT,2022-11-25,53.08,53.48,52.87,52.91
FTNT,2022-11-28,52.97,53.24,51.89,52.08
FTNT,2022-11-29,52.25,52.3,50.84,51.59
FTNT,2022-11-30,51.23,53.19,50.48,53.16
FTNT,2022-12-01,53.63,55.55,53.35,55.38
FTNT,2022-12-02,54.11,54.36,52.96,53.61
FTNT,2022-12-05,52.72,52.83,51.14,51.67
FTNT,2022-12-06,51.77,51.891,50.63,50.85
FTNT,2022-12-07,50.74,51.77,50.37,51.6
FTNT,2022-12-08,51.92,53.39,51.17,52.91
FTNT,2022-12-09,52.78,52.9499,51.88,52.13
FTNT,2022-12-12,52.46,54.06,52.3,53.64
FTNT,2022-12-13,56.65,56.706,53.81,54.71
FTNT,2022-12-14,55.01,55.8,53.68,54.27
FTNT,2022-12-15,53.54,53.995,52.01,52.17
FTNT,2022-12-16,51.54,52.5,51.37,51.92
FTNT,2022-12-19,51.74,51.74,49.67,49.98
FTNT,2022-12-20,49.52,50.73,49.26,50.47
FTNT,2022-12-21,50.3,50.3,47.04,50.01
FTNT,2022-12-22,49.64,49.99,48.45,49.15
FTNT,2022-12-23,48.97,49.22,48.29,48.73
FTNT,2022-12-27,48.44,49.23,47.9,48.55
FTNT,2022-12-28,48.495,49.03,47.795,47.86
FTNT,2022-12-29,48.1,49.37,48.0,49.21
FTNT,2022-12-30,48.55,48.9213,48.15,48.89
FTNT,2023-01-03,49.53,50.25,48.015,48.52
FTNT,2023-01-04,49.02,49.47,47.96,48.3
FTNT,2023-01-05,47.77,48.175,46.545,47.45
FTNT,2023-01-06,48.32,48.86,47.075,48.69
FTNT,2023-01-09,49.41,50.67,49.3,49.41
FTNT,2023-01-10,49.12,50.15,48.1,48.42
FTNT,2023-01-11,48.84,49.06,48.15,48.8
FTNT,2023-01-12,48.13,48.635,47.19,48.4
FTNT,2023-01-13,46.25,49.04,45.88,48.87
FTNT,2023-01-17,48.76,50.45,48.43,50.1
FTNT,2023-01-18,50.68,51.52,48.31,48.38
FTNT,2023-01-19,48.11,49.02,47.78,48.42
FTNT,2023-01-20,48.55,49.355,48.5,49.27
FTNT,2023-01-23,49.27,50.55,48.89,50.51
FTNT,2023-01-24,50.47,51.45,50.1,51.09
FTNT,2023-01-25,50.21,51.91,49.43,51.76
FTNT,2023-01-26,53.33,54.57,51.935,53.21
FTNT,2023-01-27,51.9,53.13,51.71,52.7
FTNT,2023-01-30,52.34,52.405,50.92,51.05
FTNT,2023-01-31,51.09,52.53,50.92,52.34
FTNT,2023-02-01,52.15,53.585,51.42,53.09
FTNT,2023-02-02,53.01,54.33,53.0,53.845
FTNT,2023-02-03,52.87,53.74,52.535,53.0
FTNT,2023-02-06,52.47,53.47,51.88,51.99
FTNT,2023-02-07,52.55,54.19,51.79,53.78
FTNT,2023-02-08,60.75,61.45,58.72,59.64
FTNT,2023-02-09,60.755,60.83,57.65,57.82
FTNT,2023-02-10,57.42,59.689,57.1,59.61
FTNT,2023-02-13,59.76,60.46,59.3268,60.15
FTNT,2023-02-14,60.15,61.5,59.88,61.19
FTNT,2023-02-15,60.99,63.02,60.71,62.81
FTNT,2023-02-16,62.0,62.61,61.225,61.39
FTNT,2023-02-17,60.87,61.3,60.29,60.64
FTNT,2023-02-21,59.79,60.37,59.3,59.71
FTNT,2023-02-22,60.6,61.25,59.77,60.21
FTNT,2023-02-23,60.61,60.7862,59.34,60.58
FTNT,2023-02-24,59.39,59.85,58.57,58.86
FTNT,2023-02-27,59.68,60.1403,59.382,59.62
FTNT,2023-02-28,59.63,60.09,59.08,59.44
FTNT,2023-03-01,59.54,59.54,58.301,58.44
FTNT,2023-03-02,58.41,60.04,58.16,59.64
FTNT,2023-03-03,59.68,60.9,59.53,60.84
FTNT,2023-03-06,61.11,61.76,60.655,61.31
FTNT,2023-03-07,61.0,61.99,60.11,60.37
FTNT,2023-03-08,60.66,61.99,59.7501,61.79
FTNT,2023-03-09,61.46,62.08,59.86,59.95
FTNT,2023-03-10,60.015,60.47,58.6,58.76
FTNT,2023-03-13,58.22,60.169,57.625,59.27
FTNT,2023-03-14,60.35,61.09,59.89,60.89
FTNT,2023-03-15,60.61,61.22,59.72,60.39
FTNT,2023-03-16,60.34,61.97,59.9,61.88
FTNT,2023-03-17,61.72,62.47,60.7,61.22
FTNT,2023-03-20,60.91,61.58,60.76,61.54
FTNT,2023-03-21,61.75,62.6056,60.87,62.46
FTNT,2023-03-22,62.3,63.2,61.17,61.21
FTNT,2023-03-23,62.1,63.945,62.0,63.25
FTNT,2023-03-24,62.92,63.25,62.02,62.99
FTNT,2023-03-27,63.26,64.33,63.1747,63.98
FTNT,2023-03-28,63.73,64.6,63.505,64.27
FTNT,2023-03-29,65.04,65.098,64.36,64.81
FTNT,2023-03-30,65.2,65.875,65.09,65.81
FTNT,2023-03-31,66.02,66.57,65.551,66.46
FTNT,2023-04-03,65.82,66.38,65.65,66.31
FTNT,2023-04-04,66.57,66.72,65.53,65.97
FTNT,2023-04-05,65.68,66.26,64.705,65.15
FTNT,2023-04-06,64.75,65.58,64.2593,65.52
FTNT,2023-04-10,64.8,67.44,64.65,66.91
FTNT,2023-04-11,66.71,67.64,66.55,67.0
FTNT,2023-04-12,67.57,68.1799,66.96,67.19
FTNT,2023-04-13,67.67,68.85,67.51,68.39
FTNT,2023-04-14,68.27,69.07,67.42,68.07
FTNT,2023-04-17,68.36,68.765,67.07,67.71
FTNT,2023-04-18,68.51,68.6997,67.55,67.82
FTNT,2023-04-19,67.37,67.506,66.92,67.32
FTNT,2023-04-20,66.84,67.628,66.53,66.9
FTNT,2023-04-21,67.32,67.32,66.51,66.78
FTNT,2023-04-24,67.08,67.21,65.7,66.25
FTNT,2023-04-25,65.36,65.93,63.1,63.17
FTNT,2023-04-26,63.27,64.13,63.085,63.4
FTNT,2023-04-27,64.08,64.2,62.33,63.06
FTNT,2023-04-28,62.67,63.08,61.73,63.05
FTNT,2023-05-01,62.3,63.3,61.66,62.81
FTNT,2023-05-02,62.6,62.83,61.01,61.44
FTNT,2023-05-03,61.64,61.695,60.33,60.49
FTNT,2023-05-04,61.285,61.61,60.37,61.18
FTNT,2023-05-05,60.75,65.45,60.5,64.59
FTNT,2023-05-08,65.74,66.48,64.6,66.08
FTNT,2023-05-09,66.46,67.0,66.06,66.4
FTNT,2023-05-10,66.97,67.8,66.54,67.01
FTNT,2023-05-11,67.29,67.76,66.96,67.5
FTNT,2023-05-12,67.68,68.18,66.96,67.77
FTNT,2023-05-15,67.68,68.78,67.455,68.56
FTNT,2023-05-16,68.49,68.97,68.22,68.31
FTNT,2023-05-17,68.4,68.99,67.64,68.43
FTNT,2023-05-18,68.68,68.76,67.75,68.14
FTNT,2023-05-19,68.5,69.68,68.19,69.63
FTNT,2023-05-22,69.75,71.29,69.4675,69.52
FTNT,2023-05-23,69.37,69.46,67.455,68.09
FTNT,2023-05-24,68.5,69.46,66.01,66.59
FTNT,2023-05-25,66.89,67.88,64.46,67.17
FTNT,2023-05-26,67.36,68.82,67.3,67.77
FTNT,2023-05-30,68.11,69.1,67.41,68.54
FTNT,2023-05-31,68.34,69.27,67.86,68.33
FTNT,2023-06-01,67.64,69.11,66.93,68.64
FTNT,2023-06-02,68.64,69.37,67.85,68.13
FTNT,2023-06-05,67.98,71.63,67.95,71.27
FTNT,2023-06-06,71.35,71.38,68.84,69.54
FTNT,2023-06-07,69.54,69.93,66.84,67.06
FTNT,2023-06-08,67.07,69.35,67.02,69.0
FTNT,2023-06-09,68.95,69.8,67.01,68.01
FTNT,2023-06-12,68.2,69.9789,68.13,69.84
FTNT,2023-06-13,70.5,70.748,69.36,70.49
FTNT,2023-06-14,70.07,71.59,69.6963,71.48
FTNT,2023-06-15,71.29,73.85,71.15,73.59
FTNT,2023-06-16,74.455,74.7699,72.37,72.78
FTNT,2023-06-20,72.45,72.77,70.92,71.66
FTNT,2023-06-21,71.66,71.84,70.58,71.11
FTNT,2023-06-22,71.11,72.24,70.81,71.86
FTNT,2023-06-23,71.11,71.76,70.15,71.59
FTNT,2023-06-26,71.595,72.72,70.895,71.06
FTNT,2023-06-27,71.64,73.89,71.55,73.66
FTNT,2023-06-28,73.49,74.93,72.95,74.33
FTNT,2023-06-29,74.54,75.3,73.9,75.09
FTNT,2023-06-30,75.55,76.27,75.26,75.59
FTNT,2023-07-03,75.3,75.36,73.65,74.66
FTNT,2023-07-05,74.415,74.71,74.01,74.31
FTNT,2023-07-06,73.84,74.765,72.45,74.65
FTNT,2023-07-07,74.41,75.46,73.99,74.68
FTNT,2023-07-10,74.79,78.66,74.79,77.86
FTNT,2023-07-11,78.61,78.63,77.22,78.32
FTNT,2023-07-12,78.87,79.03,75.51,76.72
FTNT,2023-07-13,77.4,78.29,76.73,78.245
FTNT,2023-07-14,78.55,80.03,78.34,78.92
FTNT,2023-07-17,78.72,80.6,78.58,80.28
FTNT,2023-07-18,79.96,80.445,79.16,80.24
FTNT,2023-07-19,80.45,81.24,78.3,78.69
FTNT,2023-07-20,78.67,79.37,77.53,77.7
FTNT,2023-07-21,78.37,79.1404,78.06,78.16
FTNT,2023-07-24,78.69,78.819,76.32,77.27
FTNT,2023-07-25,77.73,78.62,77.41,78.34
FTNT,2023-07-26,77.56,78.75,76.86,77.26
FTNT,2023-07-27,78.39,78.52,76.31,76.58
FTNT,2023-07-28,77.24,77.625,76.145,76.8
FTNT,2023-07-31,77.09,77.75,76.79,77.72
FTNT,2023-08-01,77.64,78.58,76.91,78.03
FTNT,2023-08-02,77.24,77.24,74.01,74.32
FTNT,2023-08-03,74.2,76.0,74.15,75.76
FTNT,2023-08-04,60.42,61.36,56.1,56.77
FTNT,2023-08-07,57.58,58.18,56.86,57.7
FTNT,2023-08-08,56.88,59.1161,56.57,58.57
FTNT,2023-08-09,58.84,60.35,58.46,59.78
FTNT,2023-08-10,61.16,62.21,60.07,60.56
FTNT,2023-08-11,60.05,61.21,59.35,59.68
FTNT,2023-08-14,59.69,60.1,59.2,59.66
FTNT,2023-08-15,59.57,60.23,59.01,59.17
FTNT,2023-08-16,59.0,59.59,58.15,58.18
FTNT,2023-08-17,58.6,58.83,57.34,57.41
FTNT,2023-08-18,56.98,57.69,56.84,57.16
FTNT,2023-08-21,58.07,58.717,57.79,58.39
FTNT,2023-08-22,58.32,58.605,57.78,58.32
FTNT,2023-08-23,58.805,59.5,58.14,59.19
FTNT,2023-08-24,59.6,59.83,58.12,58.15
FTNT,2023-08-25,58.2,58.96,57.96,58.81
FTNT,2023-08-28,59.1,59.43,58.2,58.7
FTNT,2023-08-29,58.7,60.93,58.51,60.63
FTNT,2023-08-30,60.57,61.445,60.501,61.22
FTNT,2023-08-31,61.5,61.83,60.17,60.21
FTNT,2023-09-01,60.5,60.96,60.385,60.87
FTNT,2023-09-05,60.92,61.97,60.56,61.91
FTNT,2023-09-06,61.9,62.389,61.72,62.23
FTNT,2023-09-07,61.88,63.33,61.62,63.17
FTNT,2023-09-08,63.05,64.3,63.05,64.07
FTNT,2023-09-11,64.82,65.455,64.52,65.07
FTNT,2023-09-12,64.61,65.68,63.47,63.5
FTNT,2023-09-13,63.27,63.8799,62.57,62.62
FTNT,2023-09-14,62.78,63.39,62.66,63.1
FTNT,2023-09-15,62.5,62.67,60.68,61.02
FTNT,2023-09-18,60.83,61.2822,60.3325,60.45
FTNT,2023-09-19,59.95,60.51,58.4536,60.44
FTNT,2023-09-20,60.68,61.385,60.14,60.15
FTNT,2023-09-21,59.66,60.15,58.665,58.78
FTNT,2023-09-22,58.75,59.09,58.112,58.24
FTNT,2023-09-25,57.84,58.15,57.63,58.11
FTNT,2023-09-26,57.84,58.04,57.185,57.43
FTNT,2023-09-27,57.94,58.34,57.5,58.14
FTNT,2023-09-28,58.18,59.24,57.71,58.6
FTNT,2023-09-29,59.64,59.67,58.35,58.68
FTNT,2023-10-02,58.79,59.57,58.335,58.63
FTNT,2023-10-03,58.03,58.3699,57.08,57.61
FTNT,2023-10-04,57.97,58.75,57.47,58.26
FTNT,2023-10-05,58.11,58.31,56.64,58.02
FTNT,2023-10-06,57.62,60.21,57.5,59.93
FTNT,2023-10-09,59.72,60.6,58.45,59.51
FTNT,2023-10-10,59.6,60.35,59.34,59.4
FTNT,2023-10-11,59.43,59.47,57.0,58.97
FTNT,2023-10-12,58.85,59.1,57.76,58.0
FTNT,2023-10-13,56.61,58.05,56.07,57.76
FTNT,2023-10-16,58.56,59.75,57.84,59.14
FTNT,2023-10-17,58.42,59.37,57.71,58.65
FTNT,2023-10-18,57.88,58.495,57.59,57.67
FTNT,2023-10-19,57.63,58.45,57.46,57.77
FTNT,2023-10-20,57.91,57.94,55.92,56.36
FTNT,2023-10-23,56.01,56.57,55.52,56.1
FTNT,2023-10-24,56.28,57.7,56.14,57.54
FTNT,2023-10-25,57.08,57.45,55.9,55.94
FTNT,2023-10-26,56.0,56.42,55.455,55.72
FTNT,2023-10-27,55.79,56.57,55.58,56.26
FTNT,2023-10-30,56.51,56.82,55.94,56.32
FTNT,2023-10-31,56.485,57.395,56.075,57.17
FTNT,2023-11-01,57.43,57.68,56.21,57.31
FTNT,2023-11-02,57.34,58.19,57.145,57.59
FTNT,2023-11-03,44.5,50.57,44.12,50.48
FTNT,2023-11-06,50.09,50.8,48.29,50.1
FTNT,2023-11-07,50.17,50.34,47.66,49.52
FTNT,2023-11-08,49.82,51.34,49.435,50.24
FTNT,2023-11-09,50.51,50.96,49.63,49.67
FTNT,2023-11-10,50.0,50.83,49.895,50.82
FTNT,2023-11-13,50.44,50.73,49.7,50.3
FTNT,2023-11-14,51.01,51.98,50.91,51.32
FTNT,2023-11-15,51.43,51.8139,50.705,51.06
FTNT,2023-11-16,50.71,51.2354,49.97,50.42
FTNT,2023-11-17,50.59,51.315,50.32,51.26
FTNT,2023-11-20,51.59,52.08,51.27,51.91
FTNT,2023-11-21,51.77,52.765,51.55,52.58
FTNT,2023-11-22,52.9,53.705,52.76,52.97
FTNT,2023-11-24,52.97,53.685,52.82,53.43
FTNT,2023-11-27,53.32,53.95,53.206,53.74
FTNT,2023-11-28,53.25,53.93,52.685,52.79
FTNT,2023-11-29,53.48,53.93,52.84,53.6
FTNT,2023-11-30,53.88,54.89,52.43,52.56
FTNT,2023-12-01,52.048,52.7,51.69,52.49
FTNT,2023-12-04,51.98,52.67,51.86,52.25
FTNT,2023-12-05,52.07,52.97,51.83,52.52
FTNT,2023-12-06,52.84,52.99,51.79,51.83
FTNT,2023-12-07,51.91,51.91,50.65,51.32
FTNT,2023-12-08,51.14,52.36,50.97,52.16
FTNT,2023-12-11,52.39,53.745,52.2,53.64
FTNT,2023-12-12,53.84,55.64,53.4,55.04
FTNT,2023-12-13,55.1,55.53,54.665,55.35
FTNT,2023-12-14,55.8,57.47,55.72,57.05
FTNT,2023-12-15,57.05,58.01,56.38,57.83
FTNT,2023-12-18,57.71,57.81,56.08,56.11
FTNT,2023-12-19,56.3,57.81,55.8,57.76
FTNT,2023-12-20,57.66,58.635,56.935,57.45
FTNT,2023-12-21,57.77,58.66,57.54,58.51
FTNT,2023-12-22,58.84,59.53,58.555,59.27
FTNT,2023-12-26,59.46,59.865,59.125,59.8
FTNT,2023-12-27,59.66,59.83,59.02,59.34
FTNT,2023-12-28,59.5,59.58,59.06,59.4
FTNT,2023-12-29,59.3,59.39,58.27,58.53
FTNT,2024-01-02,58.1,58.77,57.35,57.78
FTNT,2024-01-03,57.28,58.22,56.94,57.85
FTNT,2024-01-04,58.0,58.725,57.7783,58.39
FTNT,2024-01-05,58.26,58.93,58.08,58.34
FTNT,2024-01-08,58.55,61.3,58.45,61.26
FTNT,2024-01-09,60.31,61.2,59.31,59.4
FTNT,2024-01-10,59.38,61.595,59.13,61.37
FTNT,2024-01-11,62.0,62.33,60.96,62.25
FTNT,2024-01-12,62.63,63.04,61.76,62.44
FTNT,2024-01-16,61.09,62.39,61.01,62.0
FTNT,2024-01-17,61.2,61.62,59.734,60.62
FTNT,2024-01-18,61.0,61.489,60.29,61.41
FTNT,2024-01-19,61.55,62.1,60.08,60.9
FTNT,2024-01-22,61.88,62.8,61.395,62.66
FTNT,2024-01-23,64.26,64.78,63.7701,64.41
FTNT,2024-01-24,65.06,66.72,64.77,66.11
FTNT,2024-01-25,67.27,67.36,65.02,65.55
FTNT,2024-01-26,65.46,66.77,65.3493,66.12
FTNT,2024-01-29,65.81,66.64,65.66,66.45
FTNT,2024-01-30,66.19,66.915,65.8,66.71
FTNT,2024-01-31,64.87,65.275,63.59,64.49
FTNT,2024-02-01,64.71,66.685,64.59,66.45
FTNT,2024-02-02,66.34,66.99,65.895,66.44
FTNT,2024-02-05,66.41,66.44,64.855,66.09
FTNT,2024-02-06,66.5,67.56,65.89,67.48
FTNT,2024-02-07,73.83,73.91,67.22,70.03
FTNT,2024-02-08,69.79,70.64,67.76,67.85
FTNT,2024-02-09,68.25,70.86,68.2,70.44
FTNT,2024-02-12,70.66,71.087,70.13,70.26
FTNT,2024-02-13,68.52,69.555,68.25,69.4
FTNT,2024-02-14,70.08,70.94,69.925,70.88
FTNT,2024-02-15,71.45,71.49,70.04,70.26
FTNT,2024-02-16,70.08,70.08,67.9,68.48
FTNT,2024-02-20,68.16,68.36,66.76,67.91
FTNT,2024-02-21,62.03,65.515,61.0,65.34
FTNT,2024-02-22,66.95,67.23,65.77,66.96
FTNT,2024-02-23,67.5,67.89,67.19,67.64
FTNT,2024-02-26,68.0,69.48,67.77,68.4
FTNT,2024-02-27,69.32,70.28,68.87,69.95
FTNT,2024-02-28,69.95,70.045,68.78,69.51
FTNT,2024-02-29,70.05,70.15,68.145,69.11
FTNT,2024-03-01,69.09,70.49,68.57,70.44
FTNT,2024-03-04,70.685,71.69,70.5,71.39
FTNT,2024-03-05,71.07,71.07,67.31,69.04
FTNT,2024-03-06,70.97,71.73,69.11,71.32
FTNT,2024-03-07,71.95,73.33,71.19,73.07
FTNT,2024-03-08,73.26,73.5,71.09,71.35
FTNT,2024-03-11,70.93,71.8,69.905,71.46
FTNT,2024-03-12,71.68,71.95,70.74,71.34
FTNT,2024-03-13,71.59,71.59,70.0,70.18
FTNT,2024-03-14,69.29,69.75,67.62,68.04
FTNT,2024-03-15,67.72,67.97,66.51,66.72
FTNT,2024-03-18,66.99,68.18,66.8101,67.55
FTNT,2024-03-19,67.13,67.88,66.45,67.79
FTNT,2024-03-20,67.79,68.06,67.02,67.87
FTNT,2024-03-21,68.58,68.72,67.75,68.57
FTNT,2024-03-22,68.9188,68.93,67.53,68.3
FTNT,2024-03-25,67.85,68.41,67.61,67.89
FTNT,2024-03-26,67.96,68.17,67.04,67.45
FTNT,2024-03-27,68.29,68.32,66.19,67.27
FTNT,2024-03-28,67.21,68.595,67.0,68.31
FTNT,2024-04-01,68.73,68.73,66.73,67.82
FTNT,2024-04-02,66.97,68.93,66.6024,68.85
FTNT,2024-04-03,68.61,72.02,68.58,71.32
FTNT,2024-04-04,72.03,73.63,69.21,69.23
FTNT,2024-04-05,69.75,71.83,69.34,70.91
FTNT,2024-04-08,70.04,70.24,68.2298,68.39
FTNT,2024-04-09,69.14,69.14,67.8,68.22
FTNT,2024-04-10,67.08,68.5,67.08,68.13
FTNT,2024-04-11,68.61,68.86,67.44,68.22
FTNT,2024-04-12,67.47,67.72,65.93,66.45
FTNT,2024-04-15,67.08,67.19,64.58,64.73
FTNT,2024-04-16,64.62,65.5705,64.26,64.48
FTNT,2024-04-17,64.89,65.55,64.5,64.66
FTNT,2024-04-18,64.77,65.01,63.528,64.03
FTNT,2024-04-19,63.79,64.41,62.92,63.41
FTNT,2024-04-22,63.97,64.23,62.61,63.69
FTNT,2024-04-23,64.08,65.1,63.98,64.8
FTNT,2024-04-24,64.89,65.8,64.59,65.45
FTNT,2024-04-25,64.61,64.69,62.87,64.03
FTNT,2024-04-26,64.415,65.15,63.9,64.18
FTNT,2024-04-29,64.35,65.14,63.695,64.3
FTNT,2024-04-30,63.79,64.44,63.16,63.18
FTNT,2024-05-01,63.51,64.869,63.1415,63.53
FTNT,2024-05-02,63.15,65.26,63.01,65.2
FTNT,2024-05-03,61.86,62.49,58.793,58.88
FTNT,2024-05-06,59.25,60.35,58.43,58.81
FTNT,2024-05-07,59.0,60.395,58.41,59.43
FTNT,2024-05-08,59.42,59.8,57.84,59.63
FTNT,2024-05-09,59.4,59.745,58.01,58.11
FTNT,2024-05-10,58.25,59.399,58.07,58.16
FTNT,2024-05-13,58.56,59.92,58.4,59.63
FTNT,2024-05-14,59.8,60.4964,59.23,60.2
FTNT,2024-05-15,60.82,61.28,60.61,60.73
FTNT,2024-05-16,60.61,61.35,59.58,61.24
FTNT,2024-05-17,61.04,61.86,60.78,61.43
FTNT,2024-05-20,61.17,62.41,60.855,62.34
FTNT,2024-05-21,61.74,61.8,59.85,61.31
FTNT,2024-05-22,61.43,61.69,60.75,61.57
FTNT,2024-05-23,61.97,62.08,60.65,60.93
FTNT,2024-05-24,61.11,61.7599,60.68,61.35
FTNT,2024-05-28,61.0,61.08,59.28,59.45
FTNT,2024-05-29,58.93,60.3,58.695,59.73
FTNT,2024-05-30,59.12,59.23,57.86,58.0
FTNT,2024-05-31,58.87,59.41,57.705,59.32
FTNT,2024-06-03,59.61,59.61,58.18,58.8
FTNT,2024-06-04,58.66,59.48,58.61,58.64
FTNT,2024-06-05,59.39,60.14,58.445,59.71
FTNT,2024-06-06,59.84,60.06,59.21,59.75
FTNT,2024-06-07,59.38,59.99,59.0107,59.72
FTNT,2024-06-10,59.14,60.25,58.94,60.09
FTNT,2024-06-11,60.0,60.09,58.16,59.74
FTNT,2024-06-12,59.69,60.75,59.05,60.62
FTNT,2024-06-13,60.51,60.69,59.65,60.205
FTNT,2024-06-14,60.45,60.89,60.1334,60.78
FTNT,2024-06-17,60.64,61.48,60.18,60.9
FTNT,2024-06-18,60.88,61.25,59.0,59.15
FTNT,2024-06-20,58.5,58.76,57.174,57.94
FTNT,2024-06-21,58.28,58.65,57.77,58.56
FTNT,2024-06-24,58.4,59.18,58.26,58.26
FTNT,2024-06-25,58.44,59.08,57.9,58.68
FTNT,2024-06-26,58.17,58.43,57.0,58.11
FTNT,2024-06-27,58.31,60.18,57.93,60.04
FTNT,2024-06-28,60.03,60.84,59.79,60.25
FTNT,2024-07-01,60.43,60.43,59.575,59.85
FTNT,2024-07-02,59.66,61.04,59.66,61.01
FTNT,2024-07-03,61.14,61.48,60.66,60.73
FTNT,2024-07-05,60.62,61.3799,60.37,61.07
FTNT,2024-07-08,60.98,61.045,59.52,60.11
FTNT,2024-07-09,60.26,60.78,59.32,60.28
FTNT,2024-07-10,60.5,60.55,58.98,59.59
FTNT,2024-07-11,59.63,59.91,58.78,58.79
FTNT,2024-07-12,58.93,59.9,58.77,59.55
FTNT,2024-07-15,59.74,60.72,59.256,59.92
FTNT,2024-07-16,60.15,60.2699,59.405,59.47
FTNT,2024-07-17,58.49,59.59,57.97,59.09
FTNT,2024-07-18,60.48,60.505,58.07,58.13
FTNT,2024-07-19,58.12,58.78,57.58,58.48
FTNT,2024-07-22,59.0,59.0,58.04,58.45
FTNT,2024-07-23,58.34,58.95,57.68,57.94
FTNT,2024-07-24,57.83,58.7,56.52,56.65
FTNT,2024-07-25,57.13,58.62,56.81,57.31
FTNT,2024-07-26,57.61,57.81,56.835,57.0
FTNT,2024-07-29,57.0,58.06,56.42,57.39
FTNT,2024-07-30,57.49,58.41,56.93,57.5
FTNT,2024-07-31,58.3,59.065,57.94,58.02
FTNT,2024-08-01,58.03,58.3,56.471,57.22
FTNT,2024-08-02,56.62,56.75,55.515,56.52