"Open","High","Low","Close","Volume","Date","Emiten"
173,173,173,173,29200,"2019-06-11","FITT"
232,232,190,232,75160500,"2019-06-12","FITT"
240,290,238,290,85709800,"2019-06-13","FITT"
310,344,218,230,101456400,"2019-06-14","FITT"
230,238,173,173,49107900,"2019-06-17","FITT"
164,175,140,143,43857000,"2019-06-18","FITT"
NA,NA,NA,NA,NA,"2019-06-19","FITT"
134,137,126,129,5614400,"2019-06-20","FITT"
129,134,124,127,5476600,"2019-06-21","FITT"
127,143,118,134,26070000,"2019-06-24","FITT"
134,145,130,132,23057800,"2019-06-25","FITT"
122,134,122,128,3202000,"2019-06-26","FITT"
128,130,122,126,3373100,"2019-06-27","FITT"
127,127,121,121,2367600,"2019-06-28","FITT"
121,140,115,129,15816700,"2019-07-01","FITT"
129,130,118,120,5206600,"2019-07-02","FITT"
110,130,110,119,5410000,"2019-07-03","FITT"
119,124,115,117,2657300,"2019-07-04","FITT"
115,118,115,115,1441200,"2019-07-05","FITT"
113,115,111,111,2639600,"2019-07-08","FITT"
101,113,101,105,2313900,"2019-07-09","FITT"
102,111,98,98,4217200,"2019-07-10","FITT"
88,130,88,110,30419100,"2019-07-11","FITT"
112,118,107,108,7034100,"2019-07-12","FITT"
108,110,103,108,2451400,"2019-07-15","FITT"
108,108,103,103,1484100,"2019-07-16","FITT"
103,105,99,102,2544000,"2019-07-17","FITT"
101,103,98,99,2029300,"2019-07-18","FITT"
89,108,89,102,4027000,"2019-07-19","FITT"
100,103,99,100,2396400,"2019-07-22","FITT"
100,100,97,98,1493300,"2019-07-23","FITT"
99,101,98,100,1634000,"2019-07-24","FITT"
100,104,100,100,2735700,"2019-07-25","FITT"
100,135,99,129,49211900,"2019-07-26","FITT"
128,131,110,118,27929400,"2019-07-29","FITT"
120,122,112,114,5955200,"2019-07-30","FITT"
119,124,108,111,5858900,"2019-07-31","FITT"
113,115,108,108,1474700,"2019-08-01","FITT"
118,118,104,105,5980200,"2019-08-02","FITT"
105,108,99,100,2630700,"2019-08-05","FITT"
110,110,95,98,12145200,"2019-08-06","FITT"
99,102,98,98,3289900,"2019-08-07","FITT"
99,108,98,100,8482900,"2019-08-08","FITT"
102,103,99,100,2970700,"2019-08-09","FITT"
104,104,99,100,1079800,"2019-08-12","FITT"
100,104,99,100,2733100,"2019-08-13","FITT"
100,106,100,101,2837000,"2019-08-14","FITT"
99,110,98,102,24080500,"2019-08-15","FITT"
102,103,100,100,1439600,"2019-08-16","FITT"
100,100,98,100,1524100,"2019-08-19","FITT"
99,101,98,99,1349300,"2019-08-20","FITT"
98,100,98,98,1223300,"2019-08-21","FITT"
98,101,97,98,1495700,"2019-08-22","FITT"
98,104,97,98,12931300,"2019-08-23","FITT"
98,100,97,98,1238400,"2019-08-26","FITT"
98,100,97,100,2109300,"2019-08-27","FITT"
101,106,99,100,4987700,"2019-08-28","FITT"
100,101,98,98,1012300,"2019-08-29","FITT"
98,100,96,97,1186000,"2019-08-30","FITT"
95,98,91,92,2684400,"2019-09-02","FITT"
92,93,90,91,1036100,"2019-09-03","FITT"
89,94,89,94,1659100,"2019-09-04","FITT"
93,94,90,91,641400,"2019-09-05","FITT"
91,93,90,91,179800,"2019-09-06","FITT"
91,93,90,90,633200,"2019-09-09","FITT"
80,97,80,91,3187500,"2019-09-10","FITT"
91,96,91,93,1618100,"2019-09-11","FITT"
93,96,93,95,786800,"2019-09-12","FITT"
96,96,93,93,951900,"2019-09-13","FITT"
93,93,90,91,774100,"2019-09-16","FITT"
91,92,90,92,403300,"2019-09-17","FITT"
91,93,89,90,764300,"2019-09-18","FITT"
90,91,89,91,305600,"2019-09-19","FITT"
89,92,89,90,258300,"2019-09-20","FITT"
90,91,81,86,1625300,"2019-09-23","FITT"
86,87,73,84,13173700,"2019-09-24","FITT"
84,94,82,84,23076300,"2019-09-25","FITT"
82,109,82,95,96863200,"2019-09-26","FITT"
95,96,86,87,24797300,"2019-09-27","FITT"
88,88,80,84,24477300,"2019-09-30","FITT"
81,86,81,83,13234800,"2019-10-01","FITT"
83,86,82,82,14061100,"2019-10-02","FITT"
80,83,80,81,6265000,"2019-10-03","FITT"
81,85,81,83,4277300,"2019-10-04","FITT"
83,84,83,83,998800,"2019-10-07","FITT"
83,84,83,84,1195800,"2019-10-08","FITT"
84,84,82,83,5843700,"2019-10-09","FITT"
83,84,81,81,4385600,"2019-10-10","FITT"
81,82,81,81,1227300,"2019-10-11","FITT"
81,93,81,89,32273100,"2019-10-14","FITT"
90,90,85,85,7536500,"2019-10-15","FITT"
85,86,85,85,3821200,"2019-10-16","FITT"
85,86,85,85,1376600,"2019-10-17","FITT"
85,87,85,87,4086300,"2019-10-18","FITT"
87,88,86,86,1348900,"2019-10-21","FITT"
86,89,86,86,6035100,"2019-10-22","FITT"
86,95,86,95,17946300,"2019-10-23","FITT"
96,96,92,92,3195500,"2019-10-24","FITT"
92,99,92,99,19300900,"2019-10-25","FITT"
99,103,99,99,6850700,"2019-10-28","FITT"
99,100,95,95,3443600,"2019-10-29","FITT"
95,100,95,95,11942400,"2019-10-30","FITT"
95,96,94,94,1521500,"2019-10-31","FITT"
94,95,94,94,1046100,"2019-11-01","FITT"
94,107,94,107,44147500,"2019-11-04","FITT"
107,109,105,106,6117500,"2019-11-05","FITT"
106,106,104,104,2768300,"2019-11-06","FITT"
104,104,100,100,4214300,"2019-11-07","FITT"
100,101,98,98,6152500,"2019-11-08","FITT"
98,99,97,99,2363200,"2019-11-11","FITT"
99,100,98,100,2247000,"2019-11-12","FITT"
100,100,98,98,3317200,"2019-11-13","FITT"
98,98,95,95,3149200,"2019-11-14","FITT"
95,96,84,84,8312700,"2019-11-15","FITT"
75,80,55,55,23383500,"2019-11-18","FITT"
50,65,50,50,36890700,"2019-11-19","FITT"
50,51,50,51,2766900,"2019-11-20","FITT"
51,51,50,50,822500,"2019-11-21","FITT"
50,50,50,50,157800,"2019-11-22","FITT"
50,50,50,50,320600,"2019-11-25","FITT"
50,50,50,50,302000,"2019-11-26","FITT"
50,50,50,50,2400,"2019-11-27","FITT"
50,50,50,50,101500,"2019-11-28","FITT"
50,50,50,50,4100,"2019-11-29","FITT"
50,50,50,50,5400,"2019-12-02","FITT"
50,50,50,50,116100,"2019-12-03","FITT"
50,50,50,50,211300,"2019-12-04","FITT"
50,50,50,50,7000,"2019-12-05","FITT"
50,50,50,50,253600,"2019-12-06","FITT"
50,50,50,50,35800,"2019-12-09","FITT"
50,51,50,50,1860900,"2019-12-10","FITT"
50,50,50,50,422300,"2019-12-11","FITT"
50,50,50,50,102000,"2019-12-12","FITT"
50,50,50,50,107000,"2019-12-13","FITT"
50,50,50,50,1555600,"2019-12-16","FITT"
50,54,50,51,3189200,"2019-12-17","FITT"
52,65,51,55,21508800,"2019-12-18","FITT"
50,73,50,64,24008600,"2019-12-19","FITT"
66,69,61,61,6089500,"2019-12-20","FITT"
55,82,55,79,18444400,"2019-12-23","FITT"
69,81,69,73,7219300,"2019-12-26","FITT"
63,77,63,70,4221400,"2019-12-27","FITT"
70,75,67,75,2259100,"2019-12-30","FITT"
74,75,70,73,247700,"2020-01-02","FITT"
73,79,71,72,1888500,"2020-01-03","FITT"
72,74,67,69,632500,"2020-01-06","FITT"
65,72,65,71,472100,"2020-01-07","FITT"
70,73,67,72,608900,"2020-01-08","FITT"
71,73,70,72,178300,"2020-01-09","FITT"
71,73,70,70,395600,"2020-01-10","FITT"
70,70,69,70,182200,"2020-01-13","FITT"
75,75,70,70,63300,"2020-01-14","FITT"
70,90,70,79,9957000,"2020-01-15","FITT"
79,79,74,74,441700,"2020-01-16","FITT"
70,95,70,85,4839200,"2020-01-17","FITT"
85,99,85,95,4521000,"2020-01-20","FITT"
85,96,83,87,514200,"2020-01-21","FITT"
83,87,82,85,342800,"2020-01-22","FITT"
85,85,81,84,38300,"2020-01-23","FITT"
87,90,81,86,600200,"2020-01-24","FITT"
86,86,81,81,149700,"2020-01-27","FITT"
91,91,80,82,41400,"2020-01-28","FITT"
92,92,75,80,219800,"2020-01-29","FITT"
90,90,75,79,35100,"2020-01-30","FITT"
89,89,75,80,83400,"2020-01-31","FITT"
80,80,75,77,74300,"2020-02-03","FITT"
87,87,67,76,113200,"2020-02-04","FITT"
85,85,67,74,116100,"2020-02-05","FITT"
74,74,70,73,47800,"2020-02-06","FITT"
73,75,71,71,32400,"2020-02-07","FITT"
71,77,69,74,44800,"2020-02-10","FITT"
73,73,69,73,139700,"2020-02-11","FITT"
72,73,56,64,96500,"2020-02-12","FITT"
62,74,62,68,241900,"2020-02-13","FITT"
68,86,68,79,893400,"2020-02-14","FITT"
75,80,74,74,12000,"2020-02-17","FITT"
72,72,67,70,14200,"2020-02-18","FITT"
70,74,70,72,8000,"2020-02-19","FITT"
74,74,67,67,1400,"2020-02-20","FITT"
68,72,67,70,54300,"2020-02-21","FITT"
67,70,56,68,12800,"2020-02-24","FITT"
63,72,54,56,2029000,"2020-02-25","FITT"
59,61,56,56,53100,"2020-02-26","FITT"
60,60,50,52,1519200,"2020-02-27","FITT"
52,60,52,58,607600,"2020-02-28","FITT"
58,66,52,62,725300,"2020-03-02","FITT"
62,64,58,59,41600,"2020-03-03","FITT"
60,62,59,62,20600,"2020-03-04","FITT"
62,63,57,60,15100,"2020-03-05","FITT"
60,61,60,61,6100,"2020-03-06","FITT"
60,61,58,61,42300,"2020-03-09","FITT"
55,70,55,64,208400,"2020-03-10","FITT"
64,66,60,63,153600,"2020-03-11","FITT"
59,59,57,57,3200,"2020-03-12","FITT"
57,57,56,56,1400,"2020-03-13","FITT"
56,56,53,53,71100,"2020-03-16","FITT"
60,60,50,52,26000,"2020-03-17","FITT"
62,62,50,50,20500,"2020-03-18","FITT"
50,53,50,50,39100,"2020-03-19","FITT"
50,67,50,54,704700,"2020-03-20","FITT"
52,55,52,55,35600,"2020-03-23","FITT"
52,58,52,56,95100,"2020-03-24","FITT"
59,59,55,55,900,"2020-03-26","FITT"
52,60,52,56,6600,"2020-03-27","FITT"
53,58,53,58,3400,"2020-03-30","FITT"
54,58,54,55,2200,"2020-03-31","FITT"
59,59,53,54,11800,"2020-04-01","FITT"
51,58,51,57,2900,"2020-04-02","FITT"
54,59,54,55,5400,"2020-04-03","FITT"
53,59,53,59,3500,"2020-04-06","FITT"
60,60,55,58,16500,"2020-04-07","FITT"
54,55,54,55,1400,"2020-04-08","FITT"
52,58,52,58,11800,"2020-04-09","FITT"
54,58,54,55,4600,"2020-04-13","FITT"
54,56,54,54,19400,"2020-04-14","FITT"
52,58,52,57,1100,"2020-04-15","FITT"
57,57,57,57,500,"2020-04-16","FITT"
54,59,54,55,46000,"2020-04-17","FITT"
53,58,53,55,8300,"2020-04-20","FITT"
52,56,52,53,2500,"2020-04-21","FITT"
52,57,52,53,5100,"2020-04-22","FITT"
51,54,51,53,55900,"2020-04-23","FITT"
50,55,50,54,10500,"2020-04-24","FITT"
51,55,51,54,29600,"2020-04-27","FITT"
51,56,51,55,800,"2020-04-28","FITT"
52,56,52,53,1400,"2020-04-29","FITT"
51,53,51,53,228600,"2020-04-30","FITT"
54,54,51,51,468700,"2020-05-04","FITT"
54,54,52,54,4500,"2020-05-05","FITT"
56,56,53,54,30500,"2020-05-06","FITT"
54,56,53,55,8300,"2020-05-08","FITT"
56,56,53,55,21200,"2020-05-11","FITT"
56,56,54,55,600,"2020-05-12","FITT"
55,55,52,55,24700,"2020-05-13","FITT"
55,55,53,55,13500,"2020-05-14","FITT"
60,60,52,54,70100,"2020-05-15","FITT"
54,56,53,55,7700,"2020-05-18","FITT"
55,55,55,55,100,"2020-05-19","FITT"
58,58,55,55,600,"2020-05-20","FITT"
57,57,52,54,17500,"2020-05-26","FITT"
58,58,52,54,3800,"2020-05-27","FITT"
52,54,51,54,87300,"2020-05-28","FITT"
58,58,54,54,11500,"2020-05-29","FITT"
61,61,52,55,5200,"2020-06-02","FITT"
58,58,52,52,12300,"2020-06-03","FITT"
55,55,53,54,5900,"2020-06-04","FITT"
57,57,52,54,28600,"2020-06-05","FITT"
58,58,53,54,115700,"2020-06-08","FITT"
58,58,53,55,111900,"2020-06-09","FITT"
60,60,53,54,8200,"2020-06-10","FITT"
54,55,52,54,1800,"2020-06-11","FITT"
54,56,54,55,117200,"2020-06-12","FITT"
55,55,54,55,300,"2020-06-15","FITT"
55,55,54,54,28200,"2020-06-16","FITT"
55,55,52,54,54600,"2020-06-17","FITT"
55,59,53,57,1699400,"2020-06-18","FITT"
57,57,54,55,171600,"2020-06-19","FITT"
54,54,52,54,107400,"2020-06-22","FITT"
54,54,51,53,17300,"2020-06-23","FITT"
53,55,53,53,4100,"2020-06-24","FITT"
52,54,52,54,26800,"2020-06-25","FITT"
51,55,51,53,65000,"2020-06-26","FITT"
51,54,50,54,70500,"2020-06-29","FITT"
54,55,51,51,206400,"2020-06-30","FITT"
52,54,51,51,130500,"2020-07-01","FITT"
55,55,52,53,900,"2020-07-02","FITT"
58,58,50,51,71400,"2020-07-03","FITT"
51,52,51,51,19500,"2020-07-06","FITT"
56,56,51,51,105400,"2020-07-07","FITT"
57,57,50,52,337500,"2020-07-08","FITT"
54,54,51,53,17800,"2020-07-09","FITT"
53,71,53,71,10994400,"2020-07-10","FITT"
73,76,67,67,5018500,"2020-07-13","FITT"
67,73,66,69,1108500,"2020-07-14","FITT"
70,74,68,70,2930100,"2020-07-15","FITT"
70,70,67,67,46900,"2020-07-16","FITT"
70,70,66,69,45400,"2020-07-17","FITT"
66,69,65,65,73000,"2020-07-20","FITT"
65,70,65,67,704900,"2020-07-21","FITT"
67,70,67,67,12900,"2020-07-22","FITT"
65,69,64,64,45400,"2020-07-23","FITT"
64,67,64,67,1900,"2020-07-24","FITT"
67,67,64,64,13500,"2020-07-27","FITT"
64,69,64,68,900,"2020-07-28","FITT"
64,72,64,71,485400,"2020-07-29","FITT"
70,70,67,67,26200,"2020-07-30","FITT"
67,67,63,63,13400,"2020-08-03","FITT"
63,67,61,66,16500,"2020-08-04","FITT"
64,69,63,69,3200,"2020-08-05","FITT"
67,69,65,65,9800,"2020-08-06","FITT"
66,67,66,67,2100,"2020-08-07","FITT"
63,67,63,66,252200,"2020-08-10","FITT"
66,72,62,69,277600,"2020-08-11","FITT"
68,74,65,66,8821900,"2020-08-12","FITT"
65,66,63,66,25300,"2020-08-13","FITT"
63,70,62,64,567100,"2020-08-14","FITT"
65,65,64,64,53700,"2020-08-18","FITT"
62,63,60,60,106100,"2020-08-19","FITT"
57,63,57,63,51200,"2020-08-24","FITT"
60,60,60,60,70200,"2020-08-25","FITT"
61,61,58,59,13400,"2020-08-26","FITT"
60,62,57,57,60900,"2020-08-27","FITT"
56,70,54,56,1110000,"2020-08-28","FITT"
57,64,54,56,114400,"2020-08-31","FITT"
55,58,55,58,189500,"2020-09-01","FITT"
58,58,58,58,68900,"2020-09-02","FITT"
58,58,57,57,90600,"2020-09-03","FITT"
54,58,54,58,20900,"2020-09-04","FITT"
57,62,57,61,1000,"2020-09-07","FITT"
58,62,58,61,40500,"2020-09-08","FITT"
59,59,58,59,500,"2020-09-09","FITT"
59,59,55,57,49500,"2020-09-10","FITT"
57,57,57,57,1500,"2020-09-11","FITT"
54,64,54,57,103200,"2020-09-14","FITT"
60,60,60,60,300,"2020-09-15","FITT"
58,58,57,57,8000,"2020-09-16","FITT"
57,61,57,61,200,"2020-09-17","FITT"
61,61,61,61,0,"2020-09-18","FITT"
61,61,61,61,0,"2020-09-21","FITT"
59,59,57,57,1000,"2020-09-22","FITT"
55,61,55,56,60300,"2020-09-23","FITT"
55,56,55,56,17500,"2020-09-24","FITT"
56,56,55,56,1400,"2020-09-25","FITT"
55,56,55,56,14300,"2020-09-28","FITT"
56,56,56,56,17000,"2020-09-29","FITT"
53,56,53,56,17700,"2020-09-30","FITT"
55,68,55,67,281800,"2020-10-01","FITT"
67,67,65,65,3300,"2020-10-02","FITT"
61,62,61,62,2200,"2020-10-05","FITT"
60,63,58,59,1900,"2020-10-06","FITT"
59,72,58,58,280600,"2020-10-07","FITT"
54,66,54,62,277300,"2020-10-08","FITT"
58,66,58,64,26600,"2020-10-09","FITT"
60,64,60,60,37800,"2020-10-12","FITT"
64,64,60,60,86900,"2020-10-13","FITT"
61,62,60,61,19500,"2020-10-14","FITT"
58,61,57,61,21000,"2020-10-15","FITT"
63,64,63,63,21500,"2020-10-16","FITT"
63,63,63,63,200,"2020-10-19","FITT"
59,63,59,62,26800,"2020-10-20","FITT"
65,69,62,62,7200,"2020-10-21","FITT"
60,60,59,60,30200,"2020-10-22","FITT"
63,63,57,61,24900,"2020-10-23","FITT"
60,61,60,60,800,"2020-10-26","FITT"
59,59,59,59,900,"2020-10-27","FITT"
55,60,55,59,31200,"2020-11-02","FITT"
59,59,55,57,9800,"2020-11-03","FITT"
56,58,54,58,53600,"2020-11-04","FITT"
62,62,55,55,16300,"2020-11-05","FITT"
58,58,55,56,10900,"2020-11-06","FITT"
56,56,55,55,18600,"2020-11-09","FITT"
55,62,54,60,125300,"2020-11-10","FITT"
59,60,58,60,124400,"2020-11-11","FITT"
58,60,58,60,18600,"2020-11-12","FITT"
58,58,58,58,216500,"2020-11-13","FITT"
58,62,57,57,9400,"2020-11-16","FITT"
57,60,57,59,32400,"2020-11-17","FITT"
59,61,59,61,61000,"2020-11-18","FITT"
59,61,59,59,4900,"2020-11-19","FITT"
58,62,58,59,387300,"2020-11-20","FITT"
59,63,58,59,7700,"2020-11-23","FITT"
59,62,59,62,68700,"2020-11-24","FITT"
62,62,59,59,7800,"2020-11-25","FITT"
61,61,58,58,69400,"2020-11-26","FITT"
58,60,58,60,6700,"2020-11-27","FITT"
60,63,60,60,168200,"2020-11-30","FITT"
60,62,59,61,319800,"2020-12-01","FITT"
61,61,59,59,34400,"2020-12-02","FITT"
59,62,58,58,23700,"2020-12-03","FITT"
62,78,58,70,507900,"2020-12-04","FITT"
70,81,68,75,153200,"2020-12-07","FITT"
75,82,71,75,274900,"2020-12-08","FITT"
80,80,76,76,80800,"2020-12-10","FITT"
76,78,76,76,23700,"2020-12-11","FITT"
76,78,75,75,223500,"2020-12-14","FITT"
75,78,75,75,29800,"2020-12-15","FITT"
75,77,74,74,55000,"2020-12-16","FITT"
74,74,72,72,62200,"2020-12-17","FITT"
77,78,72,73,109900,"2020-12-18","FITT"
73,73,70,70,75800,"2020-12-21","FITT"
72,75,72,73,12400,"2020-12-22","FITT"
73,83,73,74,629800,"2020-12-23","FITT"
74,93,74,91,819100,"2020-12-28","FITT"
91,95,85,91,653200,"2020-12-29","FITT"
91,93,85,85,576600,"2020-12-30","FITT"
90,90,80,80,127100,"2021-01-04","FITT"
80,80,75,75,35700,"2021-01-05","FITT"
71,98,71,77,116800,"2021-01-06","FITT"
77,90,75,79,260200,"2021-01-07","FITT"
78,85,77,78,196700,"2021-01-08","FITT"
78,82,75,76,43000,"2021-01-11","FITT"
73,82,73,74,358400,"2021-01-12","FITT"
74,74,71,71,38300,"2021-01-13","FITT"
69,72,68,71,103800,"2021-01-14","FITT"
69,95,67,71,593900,"2021-01-15","FITT"
72,81,70,72,86100,"2021-01-18","FITT"
75,75,72,73,47100,"2021-01-19","FITT"
73,73,70,70,41700,"2021-01-20","FITT"
70,93,70,87,1743500,"2021-01-21","FITT"
90,110,83,83,2357900,"2021-01-22","FITT"
83,83,78,78,399200,"2021-01-25","FITT"
78,78,73,73,185900,"2021-01-26","FITT"
70,73,68,68,200900,"2021-01-27","FITT"
68,91,67,91,1557300,"2021-01-28","FITT"
94,96,85,85,1059100,"2021-01-29","FITT"
80,86,80,81,127200,"2021-02-01","FITT"
81,100,81,89,457400,"2021-02-02","FITT"
89,99,85,86,70200,"2021-02-03","FITT"
86,95,85,85,106300,"2021-02-04","FITT"
85,95,84,93,75200,"2021-02-05","FITT"
90,93,89,89,280700,"2021-02-08","FITT"
89,93,84,84,58600,"2021-02-09","FITT"
85,86,85,86,5400,"2021-02-10","FITT"
88,94,86,86,61000,"2021-02-11","FITT"
86,90,86,89,3900,"2021-02-15","FITT"
84,89,83,83,25000,"2021-02-16","FITT"
83,89,83,86,20100,"2021-02-17","FITT"
86,89,82,87,5600,"2021-02-18","FITT"
84,87,84,87,1600,"2021-02-19","FITT"
87,87,85,85,13500,"2021-02-22","FITT"
85,85,82,84,4200,"2021-02-23","FITT"
84,85,82,85,30700,"2021-02-24","FITT"
85,85,82,83,9500,"2021-02-25","FITT"
87,95,82,84,327900,"2021-02-26","FITT"
82,84,81,81,23200,"2021-03-01","FITT"
82,86,78,80,135200,"2021-03-02","FITT"
79,83,78,79,86800,"2021-03-03","FITT"
76,80,76,79,73500,"2021-03-04","FITT"
79,80,78,80,69500,"2021-03-05","FITT"
79,82,79,79,58100,"2021-03-08","FITT"
79,82,76,78,50700,"2021-03-09","FITT"
79,82,75,78,154700,"2021-03-10","FITT"
78,80,76,77,16800,"2021-03-12","FITT"
77,79,73,78,104300,"2021-03-15","FITT"
74,80,74,80,41500,"2021-03-16","FITT"
80,83,75,79,199400,"2021-03-17","FITT"
79,106,79,105,6934700,"2021-03-18","FITT"
110,114,98,98,725200,"2021-03-19","FITT"
92,92,92,92,7800,"2021-03-22","FITT"
86,115,86,86,3031900,"2021-03-23","FITT"
80,97,80,80,2309200,"2021-03-24","FITT"
80,108,80,108,13767500,"2021-03-25","FITT"
110,143,101,101,19420600,"2021-03-26","FITT"
94,104,94,94,639200,"2021-03-29","FITT"
90,110,88,98,3602900,"2021-03-30","FITT"
100,100,92,95,679000,"2021-03-31","FITT"
89,98,89,93,1039300,"2021-04-01","FITT"
96,96,89,90,460800,"2021-04-05","FITT"
90,94,86,88,254500,"2021-04-06","FITT"
88,108,88,93,2620000,"2021-04-07","FITT"
92,94,89,92,581700,"2021-04-08","FITT"
92,92,90,91,226300,"2021-04-09","FITT"
90,94,88,90,470200,"2021-04-12","FITT"
95,95,90,90,236800,"2021-04-13","FITT"
90,90,87,90,151600,"2021-04-14","FITT"
90,90,87,89,100700,"2021-04-15","FITT"
90,114,90,93,6783700,"2021-04-16","FITT"
93,102,90,94,927300,"2021-04-19","FITT"
94,97,90,95,263100,"2021-04-20","FITT"
95,95,92,92,123600,"2021-04-21","FITT"
92,97,92,95,166400,"2021-04-22","FITT"
95,95,92,92,208200,"2021-04-23","FITT"
92,94,92,92,42600,"2021-04-26","FITT"
92,93,89,90,22800,"2021-04-27","FITT"
90,93,87,87,215600,"2021-04-28","FITT"
86,89,86,88,477000,"2021-04-29","FITT"
88,118,87,118,4830700,"2021-04-30","FITT"
133,159,110,111,23544800,"2021-05-03","FITT"
119,124,104,106,6093000,"2021-05-04","FITT"
105,142,100,134,24764900,"2021-05-05","FITT"
135,162,125,129,34007800,"2021-05-06","FITT"
129,140,124,129,1923500,"2021-05-07","FITT"
129,142,123,127,2557400,"2021-05-10","FITT"
128,129,120,122,905000,"2021-05-11","FITT"
124,138,121,121,1872800,"2021-05-17","FITT"
121,134,114,121,3833700,"2021-05-18","FITT"
124,151,120,128,17616200,"2021-05-19","FITT"
129,134,125,128,2656800,"2021-05-20","FITT"
128,169,126,135,40020000,"2021-05-21","FITT"
135,139,129,133,3030800,"2021-05-24","FITT"
133,176,130,176,38211200,"2021-05-25","FITT"
175,180,164,164,13363800,"2021-05-27","FITT"
164,174,160,164,4057700,"2021-05-28","FITT"
160,163,153,153,1918300,"2021-05-31","FITT"
153,165,145,153,1521600,"2021-06-02","FITT"
153,165,151,156,2004500,"2021-06-03","FITT"
158,165,153,159,1416900,"2021-06-04","FITT"
159,163,153,157,1270700,"2021-06-07","FITT"
157,183,155,180,18854000,"2021-06-08","FITT"
182,182,168,168,4643200,"2021-06-09","FITT"
168,170,157,160,3838500,"2021-06-10","FITT"
160,163,157,158,1008100,"2021-06-11","FITT"
154,158,150,153,1651800,"2021-06-14","FITT"
153,167,152,156,3297000,"2021-06-15","FITT"
157,160,155,156,671600,"2021-06-16","FITT"
157,170,155,165,4988500,"2021-06-17","FITT"
165,165,154,154,2431900,"2021-06-18","FITT"
153,160,144,156,1496900,"2021-06-21","FITT"
156,159,153,157,556500,"2021-06-22","FITT"
159,159,153,158,365900,"2021-06-23","FITT"
158,158,154,156,362200,"2021-06-24","FITT"
157,158,154,155,351300,"2021-06-25","FITT"
155,158,150,150,351300,"2021-06-28","FITT"
149,149,140,140,1264200,"2021-06-29","FITT"
139,140,131,131,809800,"2021-06-30","FITT"
131,156,123,149,3622400,"2021-07-01","FITT"
150,150,140,143,553100,"2021-07-02","FITT"
143,147,138,141,419400,"2021-07-05","FITT"
138,141,136,140,79900,"2021-07-06","FITT"
140,145,137,139,189600,"2021-07-07","FITT"
139,139,136,136,118100,"2021-07-08","FITT"
136,151,135,138,1265300,"2021-07-09","FITT"
138,139,135,136,165200,"2021-07-12","FITT"
136,145,135,136,283400,"2021-07-13","FITT"
138,138,132,135,181200,"2021-07-14","FITT"
135,138,131,132,208500,"2021-07-15","FITT"
131,140,131,133,133500,"2021-07-16","FITT"
135,137,132,137,143100,"2021-07-19","FITT"
137,160,137,138,1096800,"2021-07-21","FITT"
138,144,136,144,164000,"2021-07-22","FITT"
144,146,140,141,162800,"2021-07-23","FITT"
144,144,141,142,315900,"2021-07-26","FITT"
142,143,138,143,181300,"2021-07-27","FITT"
143,149,139,139,180200,"2021-07-28","FITT"
141,144,138,139,282800,"2021-07-29","FITT"
144,144,137,142,49200,"2021-07-30","FITT"
140,145,140,143,51500,"2021-08-02","FITT"
144,153,143,150,579500,"2021-08-03","FITT"
153,153,145,152,396800,"2021-08-04","FITT"
152,155,148,154,4376700,"2021-08-05","FITT"
154,157,151,156,755400,"2021-08-06","FITT"
156,156,146,146,623600,"2021-08-09","FITT"
143,151,142,147,124800,"2021-08-10","FITT"
147,147,137,138,10955600,"2021-08-12","FITT"
142,150,139,148,97800,"2021-08-13","FITT"
144,148,138,147,7317700,"2021-08-16","FITT"
147,150,137,137,33360900,"2021-08-18","FITT"
137,141,130,137,13718100,"2021-08-19","FITT"
138,138,128,130,789600,"2021-08-20","FITT"
130,133,124,130,120700,"2021-08-23","FITT"
130,131,121,123,5789300,"2021-08-24","FITT"
125,131,123,126,168600,"2021-08-25","FITT"
128,132,120,124,1793600,"2021-08-26","FITT"
121,124,121,123,107500,"2021-08-27","FITT"
123,123,115,119,335000,"2021-08-30","FITT"
119,141,116,125,9346400,"2021-08-31","FITT"
126,130,122,124,376800,"2021-09-01","FITT"
121,130,121,127,254300,"2021-09-02","FITT"
127,128,124,124,1777900,"2021-09-03","FITT"
124,167,123,152,8520600,"2021-09-06","FITT"
154,172,142,142,1576300,"2021-09-07","FITT"
142,154,135,140,15152900,"2021-09-08","FITT"
140,150,138,145,15905600,"2021-09-09","FITT"
146,150,142,143,570000,"2021-09-10","FITT"
145,148,142,144,60500,"2021-09-13","FITT"
145,150,145,149,8692800,"2021-09-14","FITT"
149,156,149,150,415600,"2021-09-15","FITT"
150,164,144,150,952800,"2021-09-16","FITT"
152,158,147,148,86400,"2021-09-17","FITT"
149,159,149,150,18472400,"2021-09-20","FITT"
152,154,142,142,169100,"2021-09-21","FITT"
142,148,142,142,1050000,"2021-09-22","FITT"
143,155,143,143,134500,"2021-09-23","FITT"
143,144,141,143,113600,"2021-09-24","FITT"
143,153,137,141,167300,"2021-09-27","FITT"
187,187,141,147,24394300,"2021-09-28","FITT"
147,148,143,148,19094500,"2021-09-29","FITT"
148,148,146,146,27200,"2021-09-30","FITT"
143,184,137,142,1374800,"2021-10-01","FITT"
145,191,142,191,4730500,"2021-10-04","FITT"
238,252,210,238,4450300,"2021-10-05","FITT"
240,244,222,222,940500,"2021-10-06","FITT"
220,238,208,208,2771600,"2021-10-07","FITT"
228,258,196,250,12984600,"2021-10-08","FITT"
254,254,234,234,10808900,"2021-10-11","FITT"
232,292,220,292,14727000,"2021-10-12","FITT"
358,358,272,290,5647800,"2021-10-13","FITT"
292,302,288,292,4741700,"2021-10-14","FITT"
294,306,288,292,2962000,"2021-10-15","FITT"
294,340,292,306,2874400,"2021-10-18","FITT"
308,308,300,302,2060500,"2021-10-19","FITT"
302,316,300,300,17605800,"2021-10-21","FITT"
300,312,294,310,4702200,"2021-10-22","FITT"
310,318,308,310,2760900,"2021-10-25","FITT"
310,322,308,310,18091000,"2021-10-26","FITT"
316,322,310,312,3103400,"2021-10-27","FITT"
314,320,306,306,4096300,"2021-10-28","FITT"
306,330,306,324,5331300,"2021-10-29","FITT"
324,350,324,334,4078300,"2021-11-01","FITT"
334,340,332,334,1926200,"2021-11-02","FITT"
334,336,330,334,1417600,"2021-11-03","FITT"
334,348,334,346,3367400,"2021-11-04","FITT"
346,350,346,348,776100,"2021-11-05","FITT"
348,356,344,352,2550900,"2021-11-08","FITT"
352,360,348,358,2367300,"2021-11-09","FITT"
358,374,356,374,2997000,"2021-11-10","FITT"
374,466,374,466,14749900,"2021-11-11","FITT"
466,466,466,466,0,"2021-11-12","FITT"
474,486,468,478,8388100,"2021-11-15","FITT"
478,488,476,476,3641900,"2021-11-16","FITT"
476,520,476,510,8875300,"2021-11-17","FITT"
510,510,510,510,0,"2021-11-18","FITT"
510,510,510,510,0,"2021-11-19","FITT"
510,510,510,510,0,"2021-11-22","FITT"
510,510,510,510,0,"2021-11-23","FITT"
510,525,496,498,3920600,"2021-11-24","FITT"
498,520,498,520,3663000,"2021-11-25","FITT"
520,520,496,500,1469400,"2021-11-26","FITT"
500,515,498,515,2022700,"2021-11-29","FITT"
515,530,510,530,3704100,"2021-11-30","FITT"
530,530,510,515,2499000,"2021-12-01","FITT"
515,555,505,540,20270700,"2021-12-02","FITT"
540,560,540,555,14308800,"2021-12-03","FITT"
555,585,555,580,8676700,"2021-12-06","FITT"
580,605,580,595,13529600,"2021-12-07","FITT"
595,615,595,595,15900800,"2021-12-08","FITT"
595,625,570,605,18266400,"2021-12-09","FITT"
605,620,585,610,20671200,"2021-12-10","FITT"
610,650,600,625,18812700,"2021-12-13","FITT"
625,625,615,615,13746700,"2021-12-14","FITT"
615,625,610,625,7750500,"2021-12-15","FITT"
625,650,585,610,26127700,"2021-12-16","FITT"
610,610,595,600,16287300,"2021-12-17","FITT"
600,605,590,590,19718600,"2021-12-20","FITT"
590,615,590,600,23795200,"2021-12-21","FITT"
600,615,590,595,25751100,"2021-12-22","FITT"
595,625,595,610,20699700,"2021-12-23","FITT"
610,650,605,640,18016600,"2021-12-24","FITT"
640,645,600,600,8369700,"2021-12-27","FITT"
600,600,560,560,4391500,"2021-12-28","FITT"
560,560,525,530,6355300,"2021-12-29","FITT"
530,535,505,510,4814600,"2021-12-30","FITT"
510,510,498,500,4205500,"2022-01-03","FITT"
500,520,500,520,3029500,"2022-01-04","FITT"
520,525,520,525,2591900,"2022-01-05","FITT"
525,535,494,494,7535400,"2022-01-06","FITT"
494,515,494,505,4656600,"2022-01-07","FITT"
505,525,505,505,3587600,"2022-01-10","FITT"
515,530,500,530,11075200,"2022-01-11","FITT"
535,540,525,540,9927300,"2022-01-12","FITT"
540,555,525,535,6664100,"2022-01-13","FITT"
535,535,505,505,4025700,"2022-01-14","FITT"
505,510,500,500,2991600,"2022-01-17","FITT"
500,505,500,500,1101200,"2022-01-18","FITT"
500,515,500,515,2180300,"2022-01-19","FITT"
515,530,515,520,5918500,"2022-01-20","FITT"
520,550,520,550,5573300,"2022-01-21","FITT"
555,555,530,530,9139700,"2022-01-24","FITT"
530,535,520,525,3716800,"2022-01-25","FITT"
520,555,520,545,6423100,"2022-01-26","FITT"
545,570,545,570,6144200,"2022-01-27","FITT"
570,570,550,555,5180900,"2022-01-28","FITT"
555,555,550,550,1584100,"2022-01-31","FITT"
550,555,550,555,1580100,"2022-02-02","FITT"
555,565,555,565,2571200,"2022-02-03","FITT"
565,590,560,590,5294400,"2022-02-04","FITT"
590,610,585,605,4870300,"2022-02-07","FITT"
605,615,595,600,5230100,"2022-02-08","FITT"
600,600,595,595,1533000,"2022-02-09","FITT"
595,610,595,605,3472300,"2022-02-10","FITT"
605,615,605,615,1654200,"2022-02-11","FITT"
615,615,575,575,4475500,"2022-02-14","FITT"
570,575,535,535,3415800,"2022-02-15","FITT"
535,535,498,505,3996500,"2022-02-16","FITT"
505,505,498,500,2311200,"2022-02-17","FITT"
500,515,500,515,2842500,"2022-02-18","FITT"
515,520,515,520,1354800,"2022-02-21","FITT"
520,520,498,498,2633300,"2022-02-22","FITT"
498,498,464,464,5419300,"2022-02-23","FITT"
460,460,432,432,2017200,"2022-02-24","FITT"
428,428,408,412,3242400,"2022-02-25","FITT"
412,414,410,412,1741300,"2022-03-01","FITT"
412,412,392,392,3036300,"2022-03-02","FITT"
392,392,366,366,1215900,"2022-03-04","FITT"
358,360,342,348,1246600,"2022-03-07","FITT"
348,348,336,338,3520700,"2022-03-08","FITT"
338,338,316,322,839500,"2022-03-09","FITT"
322,322,314,322,790700,"2022-03-10","FITT"
322,322,320,322,378800,"2022-03-11","FITT"
322,322,312,320,638500,"2022-03-14","FITT"
320,322,318,318,326900,"2022-03-15","FITT"
318,320,318,318,1084200,"2022-03-16","FITT"
318,318,300,300,948600,"2022-03-17","FITT"
300,302,300,302,543100,"2022-03-18","FITT"
302,302,300,302,693800,"2022-03-21","FITT"
302,302,282,298,3092200,"2022-03-22","FITT"
298,298,282,294,2734200,"2022-03-23","FITT"
294,294,290,294,1331700,"2022-03-24","FITT"
294,294,292,292,436700,"2022-03-25","FITT"
292,292,290,292,450600,"2022-03-28","FITT"
292,292,290,292,497100,"2022-03-29","FITT"
292,292,290,290,426100,"2022-03-30","FITT"
290,292,290,290,4e+05,"2022-03-31","FITT"
290,290,290,290,402100,"2022-04-01","FITT"
290,290,290,290,399000,"2022-04-04","FITT"
296,296,290,290,487700,"2022-04-05","FITT"
290,292,290,292,403600,"2022-04-06","FITT"
292,294,290,290,407200,"2022-04-07","FITT"
290,292,290,290,348900,"2022-04-08","FITT"
290,292,290,292,364700,"2022-04-11","FITT"
292,292,290,290,346700,"2022-04-12","FITT"
290,290,288,288,288300,"2022-04-13","FITT"
288,288,288,288,366000,"2022-04-14","FITT"
288,290,282,282,387700,"2022-04-18","FITT"
282,282,280,280,326300,"2022-04-19","FITT"
280,282,278,278,336800,"2022-04-20","FITT"
278,278,276,276,325100,"2022-04-21","FITT"
276,276,276,276,315400,"2022-04-22","FITT"
276,276,272,272,366900,"2022-04-25","FITT"
272,272,270,270,342600,"2022-04-26","FITT"
270,272,268,268,334400,"2022-04-27","FITT"
268,268,266,266,305100,"2022-04-28","FITT"
266,266,264,264,309400,"2022-05-09","FITT"
264,266,262,262,302600,"2022-05-10","FITT"
262,262,262,262,286400,"2022-05-11","FITT"
262,262,260,260,297200,"2022-05-12","FITT"
260,260,260,260,287700,"2022-05-13","FITT"
260,260,258,260,307600,"2022-05-17","FITT"
260,262,258,258,295900,"2022-05-18","FITT"
258,260,258,258,289000,"2022-05-19","FITT"
258,258,256,256,299900,"2022-05-20","FITT"
258,258,256,256,290800,"2022-05-23","FITT"
258,258,256,256,289100,"2022-05-24","FITT"
258,258,256,256,293600,"2022-05-25","FITT"
258,262,258,262,363400,"2022-05-27","FITT"
260,262,258,262,412800,"2022-05-30","FITT"
262,264,260,260,391100,"2022-05-31","FITT"
260,262,258,262,341700,"2022-06-02","FITT"
262,262,258,260,357400,"2022-06-03","FITT"
260,260,256,258,392500,"2022-06-06","FITT"
258,258,254,258,362600,"2022-06-07","FITT"
258,258,254,258,396500,"2022-06-08","FITT"
258,258,254,258,359800,"2022-06-09","FITT"
258,258,240,252,464000,"2022-06-10","FITT"
252,252,242,252,377700,"2022-06-13","FITT"
248,250,236,246,387900,"2022-06-14","FITT"
244,246,240,240,363300,"2022-06-15","FITT"
236,240,234,234,368200,"2022-06-16","FITT"
228,230,218,218,462100,"2022-06-17","FITT"
218,218,206,206,382300,"2022-06-20","FITT"
206,220,206,220,661900,"2022-06-21","FITT"
220,274,218,274,1576600,"2022-06-22","FITT"
274,314,256,256,1977000,"2022-06-23","FITT"
256,256,240,240,442700,"2022-06-24","FITT"
238,244,224,224,455100,"2022-06-27","FITT"
216,224,210,214,626300,"2022-06-28","FITT"
206,216,200,200,539000,"2022-06-29","FITT"
194,212,193,194,940000,"2022-06-30","FITT"
194,200,194,200,529700,"2022-07-01","FITT"
198,210,192,192,576400,"2022-07-04","FITT"
198,204,192,199,749000,"2022-07-05","FITT"
199,200,195,200,443000,"2022-07-06","FITT"
200,216,192,206,576700,"2022-07-07","FITT"
206,216,196,204,576700,"2022-07-08","FITT"
204,216,199,204,436300,"2022-07-11","FITT"
204,206,199,200,414900,"2022-07-12","FITT"
200,200,198,198,408400,"2022-07-13","FITT"
198,200,198,198,351000,"2022-07-14","FITT"
198,198,198,198,344600,"2022-07-15","FITT"
198,198,198,198,337300,"2022-07-18","FITT"
198,206,198,206,447700,"2022-07-19","FITT"
206,208,199,199,732700,"2022-07-20","FITT"
199,210,199,210,353700,"2022-07-21","FITT"
210,210,204,208,356200,"2022-07-22","FITT"
208,210,208,208,131300,"2022-07-25","FITT"
208,208,202,206,387200,"2022-07-26","FITT"
206,206,204,206,348100,"2022-07-27","FITT"
206,206,204,206,303200,"2022-07-28","FITT"
206,206,204,206,333600,"2022-07-29","FITT"
206,206,206,206,298500,"2022-08-01","FITT"
206,206,200,204,333900,"2022-08-02","FITT"
204,206,204,204,298500,"2022-08-03","FITT"
204,204,204,204,298500,"2022-08-04","FITT"
204,204,200,200,307900,"2022-08-05","FITT"
200,200,200,200,353600,"2022-08-08","FITT"
200,200,193,193,375000,"2022-08-09","FITT"
196,196,192,193,316100,"2022-08-10","FITT"
193,194,193,194,400100,"2022-08-11","FITT"
194,196,193,195,399400,"2022-08-12","FITT"
195,195,195,195,404000,"2022-08-15","FITT"
195,204,195,202,2176600,"2022-08-16","FITT"
202,204,202,202,418300,"2022-08-18","FITT"
202,202,202,202,403900,"2022-08-19","FITT"
202,202,202,202,414300,"2022-08-22","FITT"
202,204,202,202,402600,"2022-08-23","FITT"
202,202,202,202,418800,"2022-08-24","FITT"
202,202,202,202,451300,"2022-08-25","FITT"
202,202,202,202,454500,"2022-08-26","FITT"
202,204,202,204,402900,"2022-08-29","FITT"
206,210,204,204,484900,"2022-08-30","FITT"
204,206,204,204,451100,"2022-08-31","FITT"
204,204,199,200,2719100,"2022-09-01","FITT"
200,200,200,200,397200,"2022-09-02","FITT"
200,202,200,202,399800,"2022-09-05","FITT"
202,210,202,210,1960000,"2022-09-06","FITT"
210,210,208,210,446800,"2022-09-07","FITT"
210,210,208,208,333600,"2022-09-08","FITT"
208,208,206,206,294700,"2022-09-09","FITT"
206,206,204,206,301000,"2022-09-12","FITT"
206,206,204,206,300800,"2022-09-13","FITT"
206,206,204,204,297000,"2022-09-14","FITT"
204,204,204,204,150000,"2022-09-15","FITT"
204,206,204,204,293300,"2022-09-16","FITT"
204,204,204,204,258800,"2022-09-19","FITT"
204,206,204,204,368400,"2022-09-20","FITT"
204,206,199,200,2993300,"2022-09-21","FITT"
200,202,198,198,19965100,"2022-09-22","FITT"
199,200,198,200,652900,"2022-09-23","FITT"
200,200,199,199,478400,"2022-09-26","FITT"
199,200,199,200,509800,"2022-09-27","FITT"
200,200,196,199,15724300,"2022-09-28","FITT"
200,200,198,199,4385500,"2022-09-29","FITT"
199,199,196,197,2784200,"2022-09-30","FITT"
197,198,197,197,288100,"2022-10-03","FITT"
197,200,196,199,5279000,"2022-10-04","FITT"
199,204,197,198,12467600,"2022-10-05","FITT"
198,200,197,198,5865600,"2022-10-06","FITT"
198,200,197,199,5497100,"2022-10-07","FITT"
198,198,197,197,1022300,"2022-10-10","FITT"
198,200,196,198,6062500,"2022-10-11","FITT"
198,200,198,199,5624600,"2022-10-12","FITT"
199,200,197,197,2277300,"2022-10-13","FITT"
197,199,197,198,3452900,"2022-10-14","FITT"
198,199,198,199,420200,"2022-10-17","FITT"
199,199,198,199,337000,"2022-10-18","FITT"
199,199,198,199,3241900,"2022-10-19","FITT"
199,204,196,204,17487800,"2022-10-20","FITT"
204,208,197,197,9300600,"2022-10-21","FITT"
197,214,196,204,22964700,"2022-10-24","FITT"
204,208,199,202,5182400,"2022-10-25","FITT"
202,204,198,199,18088400,"2022-10-26","FITT"
199,202,198,202,14112400,"2022-10-27","FITT"
202,202,198,199,17431000,"2022-10-28","FITT"
199,218,198,218,16973400,"2022-10-31","FITT"
218,242,218,242,16998900,"2022-11-01","FITT"
242,252,226,238,20781100,"2022-11-02","FITT"
238,244,226,242,12167800,"2022-11-03","FITT"
242,248,234,248,13062500,"2022-11-04","FITT"
248,254,242,246,9737600,"2022-11-07","FITT"
246,268,244,268,9382400,"2022-11-08","FITT"
268,268,260,264,3589600,"2022-11-09","FITT"
264,268,250,256,5017400,"2022-11-10","FITT"
256,320,256,320,19381600,"2022-11-11","FITT"
318,340,318,322,10833100,"2022-11-14","FITT"
322,344,322,326,7408200,"2022-11-15","FITT"
326,334,310,316,6176100,"2022-11-16","FITT"
316,326,314,326,3024100,"2022-11-17","FITT"
326,326,322,322,979000,"2022-11-18","FITT"
322,354,320,352,10784700,"2022-11-21","FITT"
352,370,344,358,11790800,"2022-11-22","FITT"
358,364,352,352,3900400,"2022-11-23","FITT"
352,364,350,362,2993500,"2022-11-24","FITT"
362,372,338,338,11544200,"2022-11-25","FITT"
338,394,324,390,21704200,"2022-11-28","FITT"
390,392,374,374,6634300,"2022-11-29","FITT"
374,420,372,420,19973800,"2022-11-30","FITT"
420,420,402,406,13937400,"2022-12-01","FITT"
410,416,402,406,29826700,"2022-12-02","FITT"
406,412,404,406,8308800,"2022-12-05","FITT"
406,424,406,418,27650100,"2022-12-06","FITT"
418,418,390,390,12303200,"2022-12-07","FITT"
390,390,364,364,5935600,"2022-12-08","FITT"
364,364,342,342,4870600,"2022-12-09","FITT"
342,348,340,340,1217700,"2022-12-12","FITT"
340,416,318,408,24947500,"2022-12-13","FITT"
410,416,396,410,5240200,"2022-12-14","FITT"
410,416,398,402,2975900,"2022-12-15","FITT"
402,410,394,410,10691900,"2022-12-16","FITT"
410,436,408,428,35467700,"2022-12-19","FITT"
428,442,400,408,15215600,"2022-12-20","FITT"
408,410,394,410,9163500,"2022-12-21","FITT"
410,458,406,458,15969600,"2022-12-22","FITT"
458,472,438,460,28505500,"2022-12-23","FITT"
460,474,450,460,23428700,"2022-12-26","FITT"
460,470,450,450,6486700,"2022-12-27","FITT"
450,450,442,444,5041400,"2022-12-28","FITT"
444,446,442,446,1850200,"2022-12-29","FITT"
446,452,438,438,8379500,"2022-12-30","FITT"
438,438,424,428,5969500,"2023-01-02","FITT"
428,430,424,424,3138700,"2023-01-03","FITT"
424,426,420,424,3956700,"2023-01-04","FITT"
424,426,418,418,2805600,"2023-01-05","FITT"
418,426,418,426,3199200,"2023-01-06","FITT"
426,428,420,420,2461400,"2023-01-09","FITT"
420,420,414,416,1135100,"2023-01-10","FITT"
416,416,408,414,2517300,"2023-01-11","FITT"
414,416,412,414,1718200,"2023-01-12","FITT"
414,418,412,416,1560600,"2023-01-13","FITT"
416,418,414,418,670100,"2023-01-16","FITT"
418,420,416,420,668100,"2023-01-17","FITT"
420,420,416,420,484700,"2023-01-18","FITT"
420,420,416,416,463100,"2023-01-19","FITT"
414,416,412,412,687300,"2023-01-20","FITT"
412,414,412,414,332700,"2023-01-24","FITT"
414,414,412,412,270400,"2023-01-25","FITT"
412,414,412,412,257200,"2023-01-26","FITT"
412,414,412,412,251100,"2023-01-27","FITT"
412,412,412,412,234800,"2023-01-30","FITT"
412,414,412,412,383900,"2023-01-31","FITT"
412,412,412,412,363100,"2023-02-01","FITT"
412,412,412,412,333900,"2023-02-02","FITT"
412,414,412,414,225700,"2023-02-03","FITT"
414,414,412,412,270100,"2023-02-06","FITT"
412,412,412,412,202000,"2023-02-07","FITT"
412,414,412,412,213200,"2023-02-08","FITT"
412,412,412,412,244400,"2023-02-09","FITT"
412,414,412,412,239600,"2023-02-10","FITT"
412,412,412,412,207500,"2023-02-13","FITT"
412,412,412,412,226700,"2023-02-14","FITT"
412,424,412,414,1936200,"2023-02-15","FITT"
414,422,414,422,842200,"2023-02-16","FITT"
422,428,420,426,717500,"2023-02-17","FITT"
426,426,424,424,365000,"2023-02-20","FITT"
424,442,422,432,2351100,"2023-02-21","FITT"
432,440,432,440,1028100,"2023-02-22","FITT"
440,440,438,438,164400,"2023-02-23","FITT"
438,444,436,438,1054900,"2023-02-24","FITT"
438,440,438,438,295300,"2023-02-27","FITT"
438,440,438,438,226000,"2023-02-28","FITT"
438,438,438,438,218900,"2023-03-01","FITT"
438,440,438,438,229300,"2023-03-02","FITT"
438,440,438,438,177600,"2023-03-03","FITT"
438,440,438,438,145300,"2023-03-06","FITT"
438,442,438,440,535900,"2023-03-07","FITT"
440,442,440,442,145700,"2023-03-08","FITT"
442,444,442,444,166900,"2023-03-09","FITT"
444,444,442,444,126100,"2023-03-10","FITT"
444,444,442,444,112800,"2023-03-13","FITT"
444,444,442,442,272900,"2023-03-14","FITT"
442,442,442,442,171500,"2023-03-15","FITT"
442,442,442,442,227900,"2023-03-16","FITT"
442,442,442,442,214400,"2023-03-17","FITT"
442,442,442,442,224300,"2023-03-20","FITT"
442,444,442,444,215000,"2023-03-21","FITT"
444,444,442,442,258000,"2023-03-24","FITT"
442,444,442,442,229100,"2023-03-27","FITT"
442,442,442,442,218200,"2023-03-28","FITT"
442,442,442,442,237500,"2023-03-29","FITT"
442,448,442,448,632600,"2023-03-30","FITT"
448,448,446,446,171900,"2023-03-31","FITT"
446,448,446,448,142900,"2023-04-03","FITT"
448,454,448,454,675400,"2023-04-04","FITT"
454,466,454,464,1075600,"2023-04-05","FITT"
464,466,464,466,200100,"2023-04-06","FITT"
466,466,464,466,174400,"2023-04-10","FITT"
466,466,464,466,188500,"2023-04-11","FITT"
466,466,464,466,192900,"2023-04-12","FITT"
466,466,462,466,224500,"2023-04-13","FITT"
466,466,464,466,128200,"2023-04-14","FITT"
466,474,464,472,1216800,"2023-04-17","FITT"
472,472,470,472,222300,"2023-04-18","FITT"
472,496,472,496,2965300,"2023-04-26","FITT"
496,510,482,500,4425900,"2023-04-27","FITT"
500,500,494,496,1292700,"2023-04-28","FITT"
496,496,494,494,219300,"2023-05-02","FITT"
494,515,494,515,1696700,"2023-05-03","FITT"
515,520,500,500,502100,"2023-05-04","FITT"
500,505,500,500,293400,"2023-05-05","FITT"
500,535,500,530,1105100,"2023-05-08","FITT"
530,535,525,525,680300,"2023-05-09","FITT"
525,530,525,530,448700,"2023-05-10","FITT"
530,565,530,565,1360500,"2023-05-11","FITT"
565,570,555,555,744500,"2023-05-12","FITT"
555,560,555,560,235400,"2023-05-15","FITT"
555,570,550,565,1223100,"2023-05-16","FITT"
565,565,560,565,159000,"2023-05-17","FITT"
570,580,560,575,685000,"2023-05-19","FITT"
575,575,570,575,204700,"2023-05-22","FITT"
575,575,570,575,158600,"2023-05-23","FITT"
575,575,570,575,226200,"2023-05-24","FITT"
575,575,570,570,165200,"2023-05-25","FITT"
570,575,565,575,160900,"2023-05-26","FITT"
575,575,570,575,156000,"2023-05-29","FITT"
575,610,570,610,1653400,"2023-05-30","FITT"
610,620,605,620,472800,"2023-05-31","FITT"
620,635,615,635,679700,"2023-06-05","FITT"
635,635,630,635,150000,"2023-06-06","FITT"
635,635,615,625,670800,"2023-06-07","FITT"
625,625,620,625,177000,"2023-06-08","FITT"
625,625,620,620,139000,"2023-06-09","FITT"
620,625,615,620,338700,"2023-06-12","FITT"
620,620,615,620,204400,"2023-06-13","FITT"
620,625,620,625,787700,"2023-06-14","FITT"
625,625,620,625,160000,"2023-06-15","FITT"
625,625,620,625,216300,"2023-06-16","FITT"
625,625,625,625,127900,"2023-06-19","FITT"
625,625,620,625,131100,"2023-06-20","FITT"
625,625,620,625,131900,"2023-06-21","FITT"
625,625,620,625,140700,"2023-06-22","FITT"
625,625,620,625,129700,"2023-06-23","FITT"
625,625,620,625,125000,"2023-06-26","FITT"
625,625,620,625,152400,"2023-06-27","FITT"
630,640,620,625,243000,"2023-07-03","FITT"
625,625,625,625,325800,"2023-07-04","FITT"
620,625,615,615,348300,"2023-07-05","FITT"
615,615,605,605,411500,"2023-07-06","FITT"
605,605,605,605,146400,"2023-07-07","FITT"
605,605,605,605,131500,"2023-07-10","FITT"
605,605,605,605,139300,"2023-07-11","FITT"
605,605,605,605,137200,"2023-07-12","FITT"
605,605,600,605,410900,"2023-07-13","FITT"
605,605,605,605,149000,"2023-07-14","FITT"
605,610,605,610,198400,"2023-07-17","FITT"
610,610,610,610,130300,"2023-07-18","FITT"
610,610,610,610,128200,"2023-07-20","FITT"
610,610,610,610,126900,"2023-07-21","FITT"
610,615,610,615,142500,"2023-07-24","FITT"
610,625,610,625,1046000,"2023-07-25","FITT"
625,625,620,620,216000,"2023-07-26","FITT"
620,620,620,620,151400,"2023-07-27","FITT"
620,620,620,620,136800,"2023-07-28","FITT"
620,620,620,620,143500,"2023-07-31","FITT"
620,625,620,620,143800,"2023-08-01","FITT"
620,625,620,620,145300,"2023-08-02","FITT"
620,620,620,620,134800,"2023-08-03","FITT"
620,620,620,620,134800,"2023-08-04","FITT"
620,625,620,620,175100,"2023-08-07","FITT"
620,620,620,620,140900,"2023-08-08","FITT"
620,655,620,635,2397700,"2023-08-09","FITT"
635,640,635,635,160500,"2023-08-10","FITT"
635,635,635,635,172500,"2023-08-11","FITT"
635,635,635,635,141200,"2023-08-14","FITT"
635,655,635,655,1155700,"2023-08-15","FITT"
655,655,630,635,1186000,"2023-08-16","FITT"
635,645,615,620,1604100,"2023-08-18","FITT"
620,635,615,630,1497800,"2023-08-21","FITT"
630,650,625,630,1876600,"2023-08-22","FITT"
630,650,615,615,2366100,"2023-08-23","FITT"
615,615,605,605,617400,"2023-08-24","FITT"
605,605,590,595,875300,"2023-08-25","FITT"
595,615,595,615,768700,"2023-08-28","FITT"
615,620,615,620,138200,"2023-08-29","FITT"
620,630,610,630,521200,"2023-08-30","FITT"
630,630,620,625,940000,"2023-08-31","FITT"
625,645,625,640,911200,"2023-09-01","FITT"
640,665,640,645,1835400,"2023-09-04","FITT"
645,655,640,645,790200,"2023-09-05","FITT"
645,660,645,650,1118200,"2023-09-06","FITT"
650,650,625,625,853000,"2023-09-07","FITT"
625,630,615,615,400100,"2023-09-08","FITT"
615,630,615,620,759100,"2023-09-11","FITT"
620,625,620,625,118600,"2023-09-12","FITT"
625,625,620,620,272300,"2023-09-13","FITT"
620,630,620,625,903800,"2023-09-14","FITT"
625,645,620,645,1215300,"2023-09-15","FITT"
645,650,635,635,599300,"2023-09-18","FITT"
635,635,630,630,130100,"2023-09-19","FITT"
630,640,630,635,508600,"2023-09-20","FITT"
635,635,630,630,381400,"2023-09-21","FITT"
630,635,625,625,191600,"2023-09-22","FITT"
620,625,620,620,120300,"2023-09-25","FITT"
620,620,620,620,104800,"2023-09-26","FITT"
620,620,620,620,102400,"2023-09-27","FITT"
620,620,620,620,0,"2023-09-29","FITT"
620,645,620,630,1483900,"2023-10-02","FITT"
630,650,630,650,574800,"2023-10-03","FITT"
650,650,630,630,497700,"2023-10-04","FITT"
630,630,625,625,334700,"2023-10-05","FITT"
625,625,625,625,105800,"2023-10-06","FITT"
625,625,620,620,153300,"2023-10-09","FITT"
620,620,615,615,111000,"2023-10-10","FITT"
615,615,615,615,104700,"2023-10-11","FITT"
615,615,615,615,106400,"2023-10-12","FITT"
615,615,615,615,195600,"2023-10-13","FITT"
615,615,615,615,154600,"2023-10-16","FITT"
615,620,615,620,104800,"2023-10-17","FITT"
620,635,620,630,1074900,"2023-10-18","FITT"
630,630,615,615,612900,"2023-10-19","FITT"
615,615,615,615,218600,"2023-10-20","FITT"
615,615,615,615,374600,"2023-10-23","FITT"
615,630,615,625,1072800,"2023-10-24","FITT"
625,625,620,620,270200,"2023-10-25","FITT"
620,620,620,620,179600,"2023-10-26","FITT"
620,625,620,620,266000,"2023-10-27","FITT"
620,630,620,620,489200,"2023-10-30","FITT"
620,620,620,620,168600,"2023-10-31","FITT"
620,620,605,605,963000,"2023-11-01","FITT"
605,605,600,600,224200,"2023-11-02","FITT"
600,600,600,600,244900,"2023-11-03","FITT"
600,605,600,600,170500,"2023-11-06","FITT"
600,600,600,600,162600,"2023-11-07","FITT"
600,600,595,595,363000,"2023-11-08","FITT"
595,595,595,595,133200,"2023-11-09","FITT"
595,595,595,595,130400,"2023-11-10","FITT"
595,600,595,595,129800,"2023-11-13","FITT"
595,595,595,595,124000,"2023-11-14","FITT"
595,595,595,595,124000,"2023-11-15","FITT"
595,595,585,585,527100,"2023-11-16","FITT"
585,585,585,585,105100,"2023-11-17","FITT"
585,585,585,585,104600,"2023-11-20","FITT"
585,585,585,585,104600,"2023-11-21","FITT"
585,585,575,575,374100,"2023-11-22","FITT"
575,575,565,570,329200,"2023-11-23","FITT"
570,570,565,565,112600,"2023-11-24","FITT"
565,585,565,575,661400,"2023-11-27","FITT"
575,575,575,575,106300,"2023-11-28","FITT"
575,580,575,580,102600,"2023-11-29","FITT"
580,585,580,585,149400,"2023-11-30","FITT"
585,590,585,585,117400,"2023-12-01","FITT"
585,585,560,565,594200,"2023-12-04","FITT"
565,565,498,505,1236500,"2023-12-05","FITT"
505,520,500,515,847300,"2023-12-06","FITT"
515,515,510,510,105800,"2023-12-07","FITT"
510,510,505,505,105700,"2023-12-08","FITT"
505,505,500,500,105000,"2023-12-11","FITT"
500,500,500,500,98800,"2023-12-12","FITT"
500,540,500,530,752000,"2023-12-13","FITT"
530,570,515,560,1855400,"2023-12-14","FITT"
560,560,555,555,415000,"2023-12-15","FITT"
555,565,555,560,474100,"2023-12-18","FITT"
560,565,550,555,1151500,"2023-12-19","FITT"
555,555,545,545,5674700,"2023-12-20","FITT"
545,545,525,530,5493900,"2023-12-21","FITT"
530,530,525,525,144900,"2023-12-22","FITT"
525,525,520,520,89100,"2023-12-27","FITT"
520,520,520,520,150600,"2023-12-28","FITT"
520,520,520,520,154000,"2023-12-29","FITT"
520,520,520,520,102500,"2024-01-02","FITT"
520,525,520,525,119000,"2024-01-03","FITT"
525,525,525,525,96400,"2024-01-04","FITT"
525,525,520,520,96700,"2024-01-05","FITT"
520,535,505,510,926600,"2024-01-08","FITT"
510,510,510,510,99600,"2024-01-09","FITT"
510,555,510,530,3930500,"2024-01-10","FITT"
530,545,530,545,763700,"2024-01-11","FITT"
545,555,540,555,394400,"2024-01-12","FITT"
555,570,555,570,256100,"2024-01-15","FITT"
570,600,565,600,2849500,"2024-01-16","FITT"
600,600,595,595,205900,"2024-01-17","FITT"
595,595,585,585,389700,"2024-01-18","FITT"
585,585,585,585,300600,"2024-01-19","FITT"
585,585,585,585,128700,"2024-01-22","FITT"
585,590,585,590,100900,"2024-01-23","FITT"
590,590,585,585,174200,"2024-01-24","FITT"
585,605,570,575,1611800,"2024-01-25","FITT"
575,575,555,565,812600,"2024-01-26","FITT"
565,565,565,565,99000,"2024-01-29","FITT"
565,565,565,565,99000,"2024-01-30","FITT"
565,565,565,565,99000,"2024-01-31","FITT"
565,565,565,565,99000,"2024-02-01","FITT"
565,565,560,560,101300,"2024-02-02","FITT"
560,560,560,560,92400,"2024-02-05","FITT"
560,570,560,570,468700,"2024-02-06","FITT"
520,575,520,575,178200,"2024-02-07","FITT"
575,590,570,585,686900,"2024-02-12","FITT"
585,585,585,585,94000,"2024-02-13","FITT"
585,585,585,585,92400,"2024-02-15","FITT"
585,585,585,585,92400,"2024-02-16","FITT"
585,590,585,590,92500,"2024-02-19","FITT"
590,590,590,590,92500,"2024-02-20","FITT"
590,590,590,590,92400,"2024-02-21","FITT"
590,595,590,590,132600,"2024-02-22","FITT"
590,590,590,590,114700,"2024-02-23","FITT"
590,590,590,590,93200,"2024-02-26","FITT"
590,590,590,590,92500,"2024-02-27","FITT"
590,590,590,590,92400,"2024-02-28","FITT"
590,590,590,590,92400,"2024-02-29","FITT"
590,590,590,590,92400,"2024-03-01","FITT"
590,590,590,590,108400,"2024-03-04","FITT"
590,605,580,580,1035200,"2024-03-05","FITT"
580,590,580,590,659200,"2024-03-06","FITT"
590,590,590,590,92400,"2024-03-07","FITT"
590,590,590,590,93100,"2024-03-08","FITT"
590,590,570,580,1876600,"2024-03-13","FITT"
580,610,580,590,1170700,"2024-03-14","FITT"
590,615,580,580,1219300,"2024-03-15","FITT"
580,590,575,575,1178900,"2024-03-18","FITT"
575,590,575,590,536700,"2024-03-19","FITT"
590,600,590,595,227000,"2024-03-20","FITT"
595,620,590,590,1286200,"2024-03-21","FITT"
595,605,585,600,1440600,"2024-03-22","FITT"
605,605,600,605,480300,"2024-03-25","FITT"
610,610,590,595,1148100,"2024-03-26","FITT"
595,595,585,595,1168600,"2024-03-27","FITT"
595,605,595,605,800600,"2024-03-28","FITT"
605,605,590,590,1156500,"2024-04-01","FITT"
590,590,580,580,652600,"2024-04-02","FITT"
580,600,560,560,1794500,"2024-04-03","FITT"
560,580,560,575,570000,"2024-04-04","FITT"
575,590,575,590,720900,"2024-04-05","FITT"
590,605,580,585,3038100,"2024-04-16","FITT"
585,595,575,595,1546900,"2024-04-17","FITT"
595,610,590,605,1208800,"2024-04-18","FITT"
605,620,595,595,1372000,"2024-04-19","FITT"
595,610,585,585,997800,"2024-04-22","FITT"
585,595,575,580,1234100,"2024-04-23","FITT"
580,585,570,575,1152800,"2024-04-24","FITT"
575,580,560,565,958200,"2024-04-25","FITT"
565,575,550,555,1237000,"2024-04-26","FITT"
555,575,555,575,809500,"2024-04-29","FITT"
575,580,575,580,606300,"2024-04-30","FITT"
580,580,452,452,4946300,"2024-05-02","FITT"
452,460,452,454,2021200,"2024-05-03","FITT"
454,458,454,454,677000,"2024-05-06","FITT"
454,454,436,442,1729600,"2024-05-07","FITT"
442,442,420,420,2237400,"2024-05-08","FITT"
420,420,416,416,1397500,"2024-05-13","FITT"
416,416,400,400,1281100,"2024-05-14","FITT"
400,406,400,404,1312800,"2024-05-15","FITT"
404,406,404,406,1083000,"2024-05-16","FITT"
406,406,390,390,1281700,"2024-05-17","FITT"
390,390,386,386,808400,"2024-05-20","FITT"
386,386,370,370,1413800,"2024-05-21","FITT"
382,402,370,370,205300,"2024-05-22","FITT"
370,370,342,342,3258900,"2024-05-27","FITT"
342,346,342,346,1537200,"2024-05-28","FITT"
346,348,344,344,510300,"2024-05-29","FITT"
344,344,322,328,1688000,"2024-05-30","FITT"
324,334,324,330,1261700,"2024-05-31","FITT"
330,336,330,332,1684800,"2024-06-03","FITT"
332,332,326,326,1058600,"2024-06-04","FITT"
326,326,286,286,3693100,"2024-06-05","FITT"
286,286,276,276,740500,"2024-06-06","FITT"
276,278,270,278,1808200,"2024-06-07","FITT"
278,278,268,268,656700,"2024-06-10","FITT"
268,268,258,266,2257100,"2024-06-11","FITT"
266,266,260,262,1440300,"2024-06-12","FITT"
262,262,254,262,1373400,"2024-06-13","FITT"
262,264,262,262,117800,"2024-06-14","FITT"
199.22917175293,202.27082824707,196.1875,196.1875,1632263,"2024-06-19","FITT"
196.1875,203.79167175293,196.1875,203.79167175293,2489030,"2024-06-20","FITT"
203.79167175293,208.35417175293,176.41667175293,177.9375,5550904,"2024-06-21","FITT"
173.375,180.97917175293,145.23957824707,146,9474016,"2024-06-24","FITT"
147,154,116,120,7009400,"2024-06-25","FITT"
113,117,109,112,5531800,"2024-06-26","FITT"
112,115,111,115,2634200,"2024-06-27","FITT"
115,118,100,103,13127600,"2024-06-28","FITT"
94,109,94,103,11883700,"2024-07-01","FITT"
103,105,102,102,5401200,"2024-07-02","FITT"
102,105,102,102,3344900,"2024-07-03","FITT"
102,104,101,101,2906300,"2024-07-04","FITT"
101,105,101,101,7156100,"2024-07-05","FITT"
101,103,101,101,3481800,"2024-07-08","FITT"
101,102,100,100,1921100,"2024-07-09","FITT"
100,101,100,100,2319100,"2024-07-10","FITT"
100,101,99,99,2537700,"2024-07-11","FITT"
99,101,98,101,2738200,"2024-07-12","FITT"
101,101,99,99,1912600,"2024-07-15","FITT"
99,101,99,99,2648800,"2024-07-16","FITT"
99,100,99,100,1808400,"2024-07-17","FITT"
100,102,99,101,1901400,"2024-07-18","FITT"
101,102,99,100,2872000,"2024-07-19","FITT"
100,102,100,100,1541700,"2024-07-22","FITT"
100,101,100,101,422900,"2024-07-23","FITT"
101,101,99,99,2067800,"2024-07-24","FITT"
99,100,99,99,2105900,"2024-07-25","FITT"
99,100,99,100,2497000,"2024-07-26","FITT"
100,100,99,100,2147400,"2024-07-29","FITT"
100,100,100,100,338000,"2024-07-30","FITT"
100,101,100,101,1434000,"2024-07-31","FITT"
101,101,100,101,457800,"2024-08-01","FITT"
101,101,100,100,1976800,"2024-08-02","FITT"
100,100,99,100,603000,"2024-08-05","FITT"
100,100,99,99,396800,"2024-08-06","FITT"
99,102,97,102,5217400,"2024-08-07","FITT"
102,102,99,99,772000,"2024-08-08","FITT"
99,100,99,100,345500,"2024-08-09","FITT"
100,100,99,99,461800,"2024-08-12","FITT"
99,100,99,99,871800,"2024-08-13","FITT"
99,100,99,99,1113000,"2024-08-14","FITT"
99,100,99,100,847800,"2024-08-15","FITT"
100,100,100,100,679000,"2024-08-16","FITT"
100,101,100,101,531500,"2024-08-19","FITT"
101,101,99,100,1556800,"2024-08-20","FITT"
100,100,99,100,808400,"2024-08-21","FITT"
100,100,99,100,578900,"2024-08-22","FITT"
100,100,99,100,509500,"2024-08-23","FITT"
100,101,100,100,1024400,"2024-08-26","FITT"
100,101,100,100,1699200,"2024-08-27","FITT"
100,100,99,100,1126000,"2024-08-28","FITT"
100,100,99,100,1110300,"2024-08-29","FITT"
99,99,98,99,1164100,"2024-08-30","FITT"
99,100,98,99,1991300,"2024-09-02","FITT"
99,100,98,99,4526100,"2024-09-03","FITT"
99,100,98,99,1519600,"2024-09-04","FITT"
99,100,98,100,1590600,"2024-09-05","FITT"
100,107,99,105,4710300,"2024-09-06","FITT"
106,106,102,106,2645100,"2024-09-09","FITT"
106,111,105,106,4916700,"2024-09-10","FITT"
106,106,103,103,2242700,"2024-09-11","FITT"
103,105,101,102,3566700,"2024-09-12","FITT"
102,103,102,102,1706900,"2024-09-13","FITT"
102,102,101,102,1245600,"2024-09-17","FITT"
102,102,100,101,535000,"2024-09-18","FITT"
101,101,100,101,2039400,"2024-09-19","FITT"
101,101,100,100,386900,"2024-09-20","FITT"
100,103,100,102,2731200,"2024-09-23","FITT"
102,103,101,102,1657000,"2024-09-24","FITT"
102,104,102,103,1587900,"2024-09-25","FITT"
103,103,102,102,459000,"2024-09-26","FITT"
102,102,100,100,2531300,"2024-09-27","FITT"
100,101,99,100,682400,"2024-09-30","FITT"
100,101,100,101,1775800,"2024-10-01","FITT"
101,101,101,101,1248900,"2024-10-02","FITT"
101,102,101,102,1923700,"2024-10-03","FITT"
102,102,101,102,1137700,"2024-10-04","FITT"
102,103,102,102,852700,"2024-10-07","FITT"
102,102,100,100,536100,"2024-10-08","FITT"
100,101,100,101,345100,"2024-10-09","FITT"
101,101,100,101,931300,"2024-10-10","FITT"
101,101,100,101,327800,"2024-10-11","FITT"
101,101,99,100,2678600,"2024-10-14","FITT"
100,100,99,100,1305000,"2024-10-15","FITT"
100,100,99,100,2001100,"2024-10-16","FITT"
100,102,99,101,2611000,"2024-10-17","FITT"
101,102,101,102,3031500,"2024-10-18","FITT"
102,102,100,102,2050500,"2024-10-21","FITT"
102,102,101,102,443800,"2024-10-22","FITT"
102,102,101,101,1321400,"2024-10-23","FITT"
101,101,100,101,1780800,"2024-10-24","FITT"
101,102,100,102,2757400,"2024-10-25","FITT"
102,102,100,101,684900,"2024-10-28","FITT"
101,101,100,101,448300,"2024-10-29","FITT"
101,101,100,101,387200,"2024-10-30","FITT"
101,101,100,101,477100,"2024-10-31","FITT"
101,101,99,100,2028100,"2024-11-01","FITT"
100,100,99,99,382100,"2024-11-04","FITT"
99,100,99,100,336100,"2024-11-05","FITT"
100,100,98,99,481500,"2024-11-06","FITT"
99,99,97,97,927500,"2024-11-07","FITT"
97,99,89,99,3389000,"2024-11-08","FITT"
99,99,97,99,639500,"2024-11-11","FITT"
99,99,97,97,701300,"2024-11-12","FITT"
97,97,97,97,400400,"2024-11-13","FITT"
97,98,97,98,406600,"2024-11-14","FITT"
98,98,98,98,383600,"2024-11-15","FITT"
98,98,97,97,385500,"2024-11-18","FITT"
97,97,97,97,559700,"2024-11-19","FITT"
97,97,97,97,456700,"2024-11-20","FITT"
97,97,97,97,452600,"2024-11-21","FITT"
97,97,97,97,453800,"2024-11-22","FITT"
97,104,96,98,6956200,"2024-11-25","FITT"
98,99,97,98,1856800,"2024-11-26","FITT"
98,98,98,98,534700,"2024-11-28","FITT"
98,99,97,97,702800,"2024-11-29","FITT"
97,98,95,96,1034100,"2024-12-02","FITT"
96,96,95,95,753600,"2024-12-03","FITT"
95,96,95,96,446300,"2024-12-04","FITT"
96,96,96,96,464300,"2024-12-05","FITT"
96,96,95,96,588900,"2024-12-06","FITT"
96,96,95,96,516500,"2024-12-09","FITT"
96,97,96,97,1996000,"2024-12-10","FITT"
97,97,96,96,489100,"2024-12-11","FITT"
96,96,96,96,497500,"2024-12-12","FITT"
96,98,96,97,2863400,"2024-12-13","FITT"
97,97,96,96,488700,"2024-12-16","FITT"
96,97,96,97,616000,"2024-12-17","FITT"
97,97,96,96,581200,"2024-12-18","FITT"
96,96,95,96,553800,"2024-12-19","FITT"
96,97,95,96,4071600,"2024-12-20","FITT"
96,96,95,96,2633800,"2024-12-23","FITT"
96,98,95,96,4524600,"2024-12-24","FITT"
96,97,95,95,591500,"2024-12-27","FITT"
95,97,95,97,6379000,"2024-12-30","FITT"
97,98,97,98,468800,"2025-01-02","FITT"
98,98,97,97,626500,"2025-01-03","FITT"
97,97,96,97,602000,"2025-01-06","FITT"
97,97,96,97,648400,"2025-01-07","FITT"
97,97,96,97,626700,"2025-01-08","FITT"
97,97,96,97,644000,"2025-01-09","FITT"
97,98,97,98,731000,"2025-01-10","FITT"
98,102,97,100,3689100,"2025-01-13","FITT"
100,102,99,100,3787500,"2025-01-14","FITT"
100,100,98,99,785000,"2025-01-15","FITT"
99,101,98,101,1060200,"2025-01-16","FITT"
101,105,100,103,4632800,"2025-01-17","FITT"
103,129,102,107,14514900,"2025-01-20","FITT"
107,107,106,106,2252700,"2025-01-21","FITT"
106,107,103,103,1662600,"2025-01-22","FITT"
104,104,103,103,974100,"2025-01-23","FITT"
103,103,101,102,765700,"2025-01-24","FITT"
102,102,99,99,4563500,"2025-01-30","FITT"
99,99,96,96,1182800,"2025-01-31","FITT"
96,102,96,98,1768000,"2025-02-03","FITT"
98,99,98,98,600300,"2025-02-04","FITT"
98,98,98,98,1701000,"2025-02-05","FITT"
98,100,98,99,498200,"2025-02-06","FITT"
99,100,99,100,763900,"2025-02-07","FITT"
100,100,99,100,875200,"2025-02-10","FITT"
100,100,99,99,874300,"2025-02-11","FITT"
99,100,99,99,695600,"2025-02-12","FITT"
99,100,99,99,692700,"2025-02-13","FITT"
99,100,99,99,515100,"2025-02-14","FITT"
99,100,99,99,1317200,"2025-02-17","FITT"
99,101,99,100,3074700,"2025-02-18","FITT"
100,101,100,101,607200,"2025-02-19","FITT"
101,103,101,102,779400,"2025-02-20","FITT"
102,103,102,103,1208100,"2025-02-21","FITT"
103,104,103,104,763500,"2025-02-24","FITT"
104,109,104,109,1901900,"2025-02-25","FITT"
109,129,108,112,13134800,"2025-02-26","FITT"
112,113,108,110,1685700,"2025-02-27","FITT"
110,114,109,114,1367800,"2025-02-28","FITT"
114,117,112,117,1644700,"2025-03-03","FITT"
117,157,114,114,15783800,"2025-03-04","FITT"
114,122,114,117,4021600,"2025-03-05","FITT"
117,119,114,116,2073000,"2025-03-06","FITT"
116,118,116,118,1137700,"2025-03-07","FITT"
118,118,117,118,893300,"2025-03-10","FITT"
118,118,116,118,965400,"2025-03-11","FITT"
118,118,116,118,1014400,"2025-03-12","FITT"
118,118,117,118,982300,"2025-03-13","FITT"
118,150,118,130,10387500,"2025-03-14","FITT"
130,175,130,175,17210800,"2025-03-17","FITT"
175,230,171,176,23802400,"2025-03-18","FITT"
176,188,176,179,4627700,"2025-03-19","FITT"
179,180,174,176,2411600,"2025-03-20","FITT"
176,178,174,178,1928700,"2025-03-21","FITT"
178,180,148,165,4131500,"2025-03-24","FITT"
165,165,153,153,2704700,"2025-03-25","FITT"
153,156,152,156,1389400,"2025-03-26","FITT"
156,156,150,152,1784100,"2025-03-27","FITT"
152,152,145,148,3843600,"2025-04-08","FITT"
148,148,143,143,2184700,"2025-04-09","FITT"
143,143,141,143,1028800,"2025-04-10","FITT"
143,143,122,122,2811600,"2025-04-11","FITT"
122,122,104,110,9289100,"2025-04-14","FITT"
107,112,106,111,2175100,"2025-04-15","FITT"
110,111,108,109,2377700,"2025-04-16","FITT"
108,112,104,110,2906600,"2025-04-17","FITT"
110,148,110,148,38773100,"2025-04-21","FITT"
149,156,138,145,12677800,"2025-04-22","FITT"
145,145,133,140,6188600,"2025-04-23","FITT"
140,142,135,142,5338100,"2025-04-24","FITT"
142,143,138,139,5405100,"2025-04-25","FITT"
141,155,134,135,13208200,"2025-04-28","FITT"
135,136,131,134,5616800,"2025-04-29","FITT"
134,137,130,134,5183100,"2025-04-30","FITT"
134,139,133,139,5164800,"2025-05-02","FITT"
139,143,139,141,2240100,"2025-05-05","FITT"
142,149,141,149,2989600,"2025-05-06","FITT"
149,150,139,149,3319700,"2025-05-07","FITT"
149,155,141,149,2423100,"2025-05-08","FITT"
149,192,143,156,8022100,"2025-05-09","FITT"
160,210,160,210,9622500,"2025-05-14","FITT"
230,262,230,262,15829200,"2025-05-15","FITT"
262,262,262,262,0,"2025-05-16","FITT"
262,326,232,262,5926100,"2025-05-19","FITT"
264,296,238,264,4769500,"2025-05-20","FITT"
276,294,248,262,8780300,"2025-05-21","FITT"
264,326,262,326,14973700,"2025-05-22","FITT"
326,326,326,326,0,"2025-05-23","FITT"
326,326,326,326,0,"2025-05-26","FITT"
326,326,326,326,0,"2025-05-27","FITT"
326,326,326,326,0,"2025-05-28","FITT"
326,326,326,326,0,"2025-06-02","FITT"
326,326,326,326,0,"2025-06-03","FITT"
326,326,326,326,0,"2025-06-04","FITT"
326,326,326,326,0,"2025-06-05","FITT"
326,326,326,326,0,"2025-06-10","FITT"
326,326,326,326,0,"2025-06-11","FITT"
326,326,326,326,0,"2025-06-12","FITT"
326,326,326,326,0,"2025-06-13","FITT"
326,326,326,326,0,"2025-06-16","FITT"
326,326,326,326,0,"2025-06-17","FITT"
326,326,326,326,0,"2025-06-18","FITT"
326,326,326,326,0,"2025-06-19","FITT"
326,326,326,326,0,"2025-06-20","FITT"
326,326,326,326,0,"2025-06-23","FITT"
326,326,326,326,0,"2025-06-24","FITT"
326,326,326,326,0,"2025-06-25","FITT"
326,326,326,326,0,"2025-06-26","FITT"
326,326,326,326,0,"2025-06-30","FITT"
326,326,326,326,0,"2025-07-01","FITT"
326,326,326,326,0,"2025-07-02","FITT"
326,326,326,326,0,"2025-07-03","FITT"
326,326,326,326,0,"2025-07-04","FITT"
326,326,326,326,0,"2025-07-07","FITT"
326,326,326,326,0,"2025-07-08","FITT"
326,326,326,326,0,"2025-07-09","FITT"
326,326,326,326,0,"2025-07-10","FITT"
326,326,326,326,0,"2025-07-11","FITT"
326,326,326,326,0,"2025-07-14","FITT"
326,326,326,326,0,"2025-07-15","FITT"
294,294,294,294,15100,"2025-07-16","FITT"
266,266,266,266,232400,"2025-07-17","FITT"
240,240,240,240,123700,"2025-07-18","FITT"
216,216,216,216,217600,"2025-07-21","FITT"
195,195,195,195,741100,"2025-07-22","FITT"
214,214,214,214,4872600,"2025-07-23","FITT"
216,216,212,212,2230700,"2025-07-24","FITT"
222,240,181,181,9255800,"2025-07-25","FITT"
180,180,163,169,5369800,"2025-07-28","FITT"
169,176,163,173,1985300,"2025-07-29","FITT"
173,177,167,174,1166000,"2025-07-30","FITT"
177,177,167,174,358900,"2025-07-31","FITT"
173,177,166,175,798900,"2025-08-01","FITT"
175,183,169,179,1489200,"2025-08-04","FITT"
183,240,181,240,28348100,"2025-08-05","FITT"
272,274,208,212,12471500,"2025-08-06","FITT"
212,228,212,216,3848200,"2025-08-07","FITT"
216,222,193,212,1915900,"2025-08-08","FITT"
212,214,195,198,1021600,"2025-08-11","FITT"
202,242,195,232,8096400,"2025-08-12","FITT"
238,238,214,222,3603800,"2025-08-13","FITT"
222,236,208,216,4122900,"2025-08-14","FITT"
222,262,216,216,10729300,"2025-08-15","FITT"
NA,NA,NA,NA,NA,"2025-08-18","FITT"
216,240,216,232,3634000,"2025-08-19","FITT"
242,244,224,240,3792500,"2025-08-20","FITT"
256,300,220,300,6867500,"2025-08-21","FITT"
316,374,302,374,20294000,"2025-08-22","FITT"
410,450,344,382,8081400,"2025-08-25","FITT"
388,394,350,362,3185100,"2025-08-26","FITT"
362,370,320,332,1962600,"2025-08-27","FITT"
344,402,336,358,9968100,"2025-08-28","FITT"
358,380,320,352,3296200,"2025-08-29","FITT"
340,340,312,326,1579700,"2025-09-01","FITT"
324,356,324,336,910300,"2025-09-02","FITT"
336,396,336,376,3661300,"2025-09-03","FITT"
380,460,366,368,8252500,"2025-09-04","FITT"
414,460,374,460,9790100,"2025-09-08","FITT"
460,575,414,555,10467300,"2025-09-09","FITT"
560,690,560,670,8625900,"2025-09-10","FITT"
670,670,670,670,0,"2025-09-11","FITT"
835,835,835,835,5854900,"2025-09-12","FITT"
835,835,835,835,0,"2025-09-15","FITT"
835,835,835,835,0,"2025-09-16","FITT"
835,835,835,835,0,"2025-09-17","FITT"
835,835,835,835,0,"2025-09-18","FITT"
835,835,835,835,0,"2025-09-19","FITT"
835,835,835,835,0,"2025-09-22","FITT"
835,835,835,835,0,"2025-09-23","FITT"
835,835,835,835,0,"2025-09-24","FITT"
835,835,835,835,0,"2025-09-25","FITT"
835,835,835,835,0,"2025-09-26","FITT"
835,835,835,835,0,"2025-09-29","FITT"
835,835,835,835,0,"2025-09-30","FITT"
835,835,835,835,0,"2025-10-01","FITT"
835,835,835,835,0,"2025-10-02","FITT"
835,835,835,835,0,"2025-10-03","FITT"
915,915,915,915,1337500,"2025-10-06","FITT"
1005,1005,1005,1005,753600,"2025-10-07","FITT"
1105,1105,1105,1105,1010400,"2025-10-08","FITT"
1215,1215,1215,1215,1142000,"2025-10-09","FITT"
1335,1335,1335,1335,2655200,"2025-10-10","FITT"
1465,1465,1465,1465,1715500,"2025-10-13","FITT"
1610,1610,1320,1320,956800,"2025-10-14","FITT"
1125,1125,1125,1125,1412600,"2025-10-15","FITT"
960,1380,960,1150,13827300,"2025-10-16","FITT"
1140,1190,980,980,1475400,"2025-10-17","FITT"
980,980,835,835,2376700,"2025-10-20","FITT"
800,1040,710,1040,3678600,"2025-10-21","FITT"
1285,1285,1055,1115,4192500,"2025-10-22","FITT"
1085,1085,990,1040,1117600,"2025-10-23","FITT"
1040,1165,1040,1090,1366500,"2025-10-24","FITT"
1115,1120,960,1065,536800,"2025-10-27","FITT"
1085,1085,995,1050,303600,"2025-10-28","FITT"
1030,1095,995,1020,348600,"2025-10-29","FITT"
1070,1090,995,1045,389600,"2025-10-30","FITT"
1020,1080,950,1020,481000,"2025-10-31","FITT"
1020,1245,990,1020,3294000,"2025-11-03","FITT"
1025,1100,995,1050,885300,"2025-11-04","FITT"
980,1040,920,940,2674300,"2025-11-05","FITT"
940,965,910,940,763700,"2025-11-06","FITT"
940,975,940,955,285500,"2025-11-07","FITT"
955,980,850,900,2159500,"2025-11-10","FITT"
920,930,800,820,1920200,"2025-11-11","FITT"
820,820,750,770,3103800,"2025-11-12","FITT"
770,945,725,795,7692500,"2025-11-13","FITT"
800,845,765,765,1842100,"2025-11-14","FITT"
800,815,735,745,1037300,"2025-11-17","FITT"
745,760,660,710,1236600,"2025-11-18","FITT"
710,715,680,695,364100,"2025-11-19","FITT"
695,815,680,750,1603100,"2025-11-20","FITT"
740,780,720,770,612900,"2025-11-21","FITT"
770,770,740,740,485900,"2025-11-24","FITT"
745,780,730,740,679100,"2025-11-25","FITT"
740,760,690,700,1235300,"2025-11-26","FITT"
700,720,620,650,2312600,"2025-11-27","FITT"
650,660,630,645,737200,"2025-11-28","FITT"
645,655,620,635,1062200,"2025-12-01","FITT"
635,750,635,740,1973700,"2025-12-02","FITT"
740,760,700,710,849400,"2025-12-03","FITT"
705,745,675,700,454100,"2025-12-04","FITT"
700,710,670,710,350800,"2025-12-05","FITT"
700,710,645,670,2789700,"2025-12-08","FITT"
670,835,660,665,18033000,"2025-12-09","FITT"
675,700,640,670,1977300,"2025-12-10","FITT"
670,730,580,705,3559600,"2025-12-11","FITT"
860,860,665,695,6024500,"2025-12-12","FITT"