FTI2022Z,20220801,721.88,721.88,721.88,721.88,721.88,0,261
FTI2022Z,20220802,719.40,719.40,719.40,719.40,719.40,0,261
FTI2022Z,20220803,726.33,728.35,726.33,728.35,728.45,2,263
FTI2022Z,20220804,729.20,729.20,729.20,729.20,727.08,3,263
FTI2022Z,20220805,723.36,723.36,720.10,720.10,718.33,16,262
FTI2022Z,20220808,723.89,723.89,723.89,723.89,723.89,16,262
FTI2022Z,20220809,712.97,712.97,712.97,712.97,712.97,0,262
FTI2022Z,20220810,717.55,717.55,717.10,717.10,720.32,2,262
FTI2022Z,20220811,722.61,722.61,722.61,722.61,722.61,2,262
FTI2022Z,20220812,723.02,723.02,723.02,723.02,723.02,0,262
FTI2022Z,20220815,724.88,724.88,722.08,724.70,726.32,13,262
FTI2022Z,20220816,727.03,727.03,725.73,726.90,725.50,26,242
FTI2022Z,20220817,720.90,720.90,720.90,720.90,720.54,5,237
FTI2022Z,20220818,716.67,717.75,716.67,717.63,723.42,43,229
FTI2022Z,20220819,721.76,721.76,721.76,721.76,717.02,1,230
FTI2022Z,20220822,706.40,710.25,706.40,707.85,708.56,5,233
FTI2022Z,20220823,704.45,708.37,704.45,708.37,708.48,7,233
FTI2022Z,20220824,704.55,710.80,704.55,710.80,711.43,7,232
FTI2022Z,20220825,712.50,716.45,712.50,716.45,715.87,7,234
FTI2022Z,20220826,702.89,702.89,702.89,702.89,702.89,7,234
FTI2022Z,20220829,692.55,696.35,692.25,696.20,696.18,4,231
FTI2022Z,20220830,696.95,704.60,696.95,704.60,688.23,3,233
FTI2022Z,20220831,687.00,687.00,687.00,687.00,678.42,1,232
FTI2022Z,20220901,671.55,671.65,666.80,666.80,665.17,6,232
FTI2022Z,20220902,669.60,673.90,669.25,673.90,676.80,10,235
FTI2022Z,20220905,664.00,666.50,663.95,666.50,672.33,1,236
FTI2022Z,20220906,669.70,669.70,669.70,669.70,673.46,1,235
FTI2022Z,20220907,666.85,670.25,666.85,670.25,669.58,2,234
FTI2022Z,20220908,672.80,672.80,672.80,672.80,672.80,2,234
FTI2022Z,20220909,685.90,685.90,685.90,685.90,684.53,1,234
FTI2022Z,20220912,690.95,697.30,690.95,696.20,695.58,170,367
FTI2022Z,20220913,694.90,694.90,683.42,683.75,682.96,30,388
FTI2022Z,20220914,683.69,684.15,675.30,680.43,679.66,54,399
FTI2022Z,20220915,680.68,681.60,670.70,670.70,673.49,71,420
FTI2022Z,20220916,674.30,674.30,663.50,663.50,663.44,47,450
FTI2022Z,20220919,661.65,666.40,658.94,666.40,664.18,20,444
FTI2022Z,20220920,666.77,669.80,657.55,660.35,660.25,41,459
FTI2022Z,20220921,661.25,668.40,661.25,668.40,668.49,10,444
FTI2022Z,20220922,658.50,658.50,658.50,658.50,656.13,1,442
FTI2022Z,20220923,657.15,658.95,637.25,640.45,638.07,9,439
FTI2022Z,20220926,634.50,644.05,634.50,640.05,639.11,3,433
FTI2022Z,20220927,647.48,647.48,647.48,647.48,641.40,1,431
FTI2022Z,20220928,629.45,637.73,627.40,637.73,639.82,4,432
FTI2022Z,20220929,639.00,639.00,631.55,631.55,632.20,4,429
FTI2022Z,20220930,638.24,638.24,638.24,638.24,639.30,2,432
FTI2022Z,20221003,632.90,645.10,632.80,645.10,644.46,5,432
FTI2022Z,20221004,652.15,664.70,652.15,664.70,668.22,22,439
FTI2022Z,20221005,665.63,666.18,660.68,666.18,663.20,7,444
FTI2022Z,20221006,664.20,664.20,664.20,664.20,660.10,4,443
FTI2022Z,20221007,645.84,645.84,645.84,645.84,645.84,4,443
FTI2022Z,20221010,642.45,642.45,641.95,642.20,639.96,20,449
FTI2022Z,20221011,636.60,637.60,632.95,633.57,635.11,16,465
FTI2022Z,20221012,635.15,635.15,629.55,629.55,629.99,11,473
FTI2022Z,20221013,628.30,628.30,614.40,623.28,631.75,11,473
FTI2022Z,20221014,636.30,637.80,631.55,631.55,629.34,5,475
FTI2022Z,20221017,635.85,635.85,635.85,635.85,639.72,10,484
FTI2022Z,20221018,645.10,648.75,640.65,641.08,641.30,67,498
FTI2022Z,20221019,646.63,648.55,642.30,644.30,644.23,88,524
FTI2022Z,20221020,641.68,651.52,636.05,646.55,650.83,112,573
FTI2022Z,20221021,643.58,653.55,643.58,651.20,651.24,53,614
FTI2022Z,20221024,649.15,655.25,647.00,651.90,652.34,50,658
FTI2022Z,20221025,657.70,665.05,654.00,665.05,665.05,72,687
FTI2022Z,20221026,663.60,665.35,655.00,664.70,664.47,60,683
FTI2022Z,20221027,659.90,670.00,659.50,670.00,668.31,12,682
FTI2022Z,20221028,667.95,667.95,657.90,667.15,666.36,31,661
FTI2022Z,20221031,670.15,671.15,667.15,671.15,669.49,24,658
FTI2022Z,20221101,678.00,678.00,673.75,673.75,672.10,9,663
FTI2022Z,20221102,673.00,675.35,666.50,667.15,666.03,16,661
FTI2022Z,20221103,669.90,670.25,655.00,660.40,660.20,20,652
FTI2022Z,20221104,660.95,675.00,660.65,670.55,670.85,37,650
FTI2022Z,20221107,673.00,675.90,668.45,675.25,675.05,18,650
FTI2022Z,20221108,675.75,684.05,674.30,682.45,682.92,33,660
FTI2022Z,20221109,679.50,680.00,673.45,676.70,676.25,621,1251
FTI2022Z,20221110,672.55,701.40,671.05,699.90,700.44,259,1370
FTI2022Z,20221111,699.00,708.45,698.90,702.85,702.80,483,1610
FTI2022Z,20221114,707.25,710.50,703.65,706.47,706.59,7051,6840
FTI2022Z,20221115,706.75,718.35,704.00,716.65,716.30,21226,23469
FTI2022Z,20221116,716.85,717.85,707.60,708.95,708.99,19406,36368
FTI2022Z,20221117,708.45,712.15,701.60,711.45,709.12,12258,39678
FTI2022Z,20221118,711.30,717.65,708.70,711.65,713.28,21334,43661
FTI2022Z,20221121,711.55,716.35,709.30,711.25,711.11,13321,43378
FTI2022Z,20221122,713.05,718.30,707.50,717.80,717.00,16937,43677
FTI2022Z,20221123,717.90,723.40,716.95,719.80,722.10,16633,44327
FTI2022Z,20221124,719.90,727.15,718.00,723.95,723.35,14440,44330
FTI2022Z,20221125,724.00,726.25,719.00,723.70,723.57,15271,44178
FTI2022Z,20221128,723.70,723.70,715.70,721.85,721.13,16973,45641
FTI2022Z,20221129,722.35,726.90,717.30,719.70,718.35,19023,46793
FTI2022Z,20221130,719.80,726.65,719.45,723.00,724.65,22688,47655
FTI2022Z,20221201,723.05,735.10,722.50,731.65,732.17,21214,46694
FTI2022Z,20221202,731.65,733.30,723.10,730.25,731.52,20394,46977
FTI2022Z,20221205,730.25,732.30,726.25,727.40,727.50,12928,44018
FTI2022Z,20221206,727.45,729.10,720.90,723.05,724.07,17380,45582
FTI2022Z,20221207,722.95,723.40,716.30,719.90,718.76,18791,46688
FTI2022Z,20221208,720.00,722.30,715.80,720.35,720.08,16612,45976
FTI2022Z,20221209,720.20,725.85,718.25,725.00,724.38,22681,46884
FTI2022Z,20221212,724.95,725.30,718.20,720.80,720.88,16208,42766
FTI2022Z,20221213,720.75,741.25,720.60,729.95,733.14,45455,52689
FTI2022Z,20221214,729.92,732.60,727.65,730.10,731.00,29089,35056
FTI2022Z,20221215,730.20,731.75,706.20,709.78,707.54,20787,18830
FTI2022Z,20221216,710.00,710.10,697.00,703.10,703.17,0,0