First Trust Enhanced Short Maturity ETF NASDAQ:FTSM Historical Prices

Below are the 2381 trading days of historical prices for FTSM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2381	NASDAQ	FTSM	Wed, Mar 6, 2024	59.68	59.69	59.67	59.68
2380	NASDAQ	FTSM	Tue, Mar 5, 2024	59.67	59.68	59.66	59.66
2379	NASDAQ	FTSM	Mon, Mar 4, 2024	59.64	59.66	59.64	59.65
2378	NASDAQ	FTSM	Fri, Mar 1, 2024	59.62	59.68	59.62	59.64
2377	NASDAQ	FTSM	Thu, Feb 29, 2024	59.62	59.63	59.61	59.62
2376	NASDAQ	FTSM	Wed, Feb 28, 2024	59.83	59.84	59.82	59.84
2375	NASDAQ	FTSM	Tue, Feb 27, 2024	59.81	59.83	59.81	59.81
2374	NASDAQ	FTSM	Mon, Feb 26, 2024	59.82	59.84	59.82	59.83
2373	NASDAQ	FTSM	Fri, Feb 23, 2024	59.81	59.82	59.81	59.82
2372	NASDAQ	FTSM	Thu, Feb 22, 2024	59.80	59.81	59.80	59.80
2371	NASDAQ	FTSM	Wed, Feb 21, 2024	59.80	59.82	59.79	59.79
2370	NASDAQ	FTSM	Tue, Feb 20, 2024	59.79	59.81	59.79	59.80
2369	NASDAQ	FTSM	Fri, Feb 16, 2024	59.77	59.78	59.76	59.78
2368	NASDAQ	FTSM	Thu, Feb 15, 2024	59.77	59.79	59.77	59.78
2367	NASDAQ	FTSM	Wed, Feb 14, 2024	59.73	59.75	59.73	59.74
2366	NASDAQ	FTSM	Tue, Feb 13, 2024	59.75	59.75	59.72	59.72
2365	NASDAQ	FTSM	Mon, Feb 12, 2024	59.77	59.77	59.74	59.75
2364	NASDAQ	FTSM	Fri, Feb 9, 2024	59.72	59.74	59.72	59.74
2363	NASDAQ	FTSM	Thu, Feb 8, 2024	59.72	59.74	59.72	59.73
2362	NASDAQ	FTSM	Wed, Feb 7, 2024	59.71	59.74	59.71	59.72
2361	NASDAQ	FTSM	Tue, Feb 6, 2024	59.71	59.72	59.70	59.72
2360	NASDAQ	FTSM	Mon, Feb 5, 2024	59.70	59.70	59.68	59.70
2359	NASDAQ	FTSM	Fri, Feb 2, 2024	59.72	59.72	59.69	59.70
2358	NASDAQ	FTSM	Thu, Feb 1, 2024	59.70	59.74	59.70	59.73
2357	NASDAQ	FTSM	Wed, Jan 31, 2024	59.68	59.71	59.68	59.71
2356	NASDAQ	FTSM	Tue, Jan 30, 2024	59.93	59.94	59.90	59.91
2355	NASDAQ	FTSM	Mon, Jan 29, 2024	59.90	59.92	59.90	59.91
2354	NASDAQ	FTSM	Fri, Jan 26, 2024	59.90	59.91	59.89	59.89
2353	NASDAQ	FTSM	Thu, Jan 25, 2024	59.87	59.90	59.87	59.90
2352	NASDAQ	FTSM	Wed, Jan 24, 2024	59.88	59.88	59.85	59.86
2351	NASDAQ	FTSM	Tue, Jan 23, 2024	59.84	59.85	59.84	59.84
2350	NASDAQ	FTSM	Mon, Jan 22, 2024	59.84	59.84	59.83	59.83
2349	NASDAQ	FTSM	Fri, Jan 19, 2024	59.82	59.83	59.81	59.81
2348	NASDAQ	FTSM	Thu, Jan 18, 2024	59.82	59.83	59.81	59.83
2347	NASDAQ	FTSM	Wed, Jan 17, 2024	59.80	59.82	59.79	59.81
2346	NASDAQ	FTSM	Tue, Jan 16, 2024	59.85	59.85	59.81	59.81
2345	NASDAQ	FTSM	Fri, Jan 12, 2024	59.83	59.83	59.81	59.83
2344	NASDAQ	FTSM	Thu, Jan 11, 2024	59.76	59.79	59.76	59.78
2343	NASDAQ	FTSM	Wed, Jan 10, 2024	59.73	59.75	59.73	59.73
2342	NASDAQ	FTSM	Tue, Jan 9, 2024	59.72	59.73	59.71	59.73
2341	NASDAQ	FTSM	Mon, Jan 8, 2024	59.71	59.74	59.71	59.71
2340	NASDAQ	FTSM	Fri, Jan 5, 2024	59.68	59.71	59.68	59.70
2339	NASDAQ	FTSM	Thu, Jan 4, 2024	59.68	59.69	59.67	59.69
2338	NASDAQ	FTSM	Wed, Jan 3, 2024	59.66	59.69	59.66	59.69
2337	NASDAQ	FTSM	Tue, Jan 2, 2024	59.66	59.68	59.65	59.67
2336	NASDAQ	FTSM	Fri, Dec 29, 2023	59.69	59.69	59.65	59.66
2335	NASDAQ	FTSM	Thu, Dec 28, 2023	59.62	59.65	59.62	59.65
2334	NASDAQ	FTSM	Wed, Dec 27, 2023	59.61	59.63	59.61	59.62
2333	NASDAQ	FTSM	Tue, Dec 26, 2023	59.62	59.63	59.60	59.61
2332	NASDAQ	FTSM	Fri, Dec 22, 2023	59.87	59.87	59.84	59.85
2331	NASDAQ	FTSM	Thu, Dec 21, 2023	59.81	59.84	59.81	59.84
2330	NASDAQ	FTSM	Wed, Dec 20, 2023	59.80	59.83	59.78	59.81
2329	NASDAQ	FTSM	Tue, Dec 19, 2023	59.78	59.79	59.77	59.79
2328	NASDAQ	FTSM	Mon, Dec 18, 2023	59.75	59.78	59.75	59.77
2327	NASDAQ	FTSM	Fri, Dec 15, 2023	59.76	59.79	59.76	59.77
2326	NASDAQ	FTSM	Thu, Dec 14, 2023	59.74	59.79	59.74	59.76
2325	NASDAQ	FTSM	Wed, Dec 13, 2023	59.67	59.73	59.66	59.72
2324	NASDAQ	FTSM	Tue, Dec 12, 2023	59.66	59.66	59.64	59.66
2323	NASDAQ	FTSM	Mon, Dec 11, 2023	59.64	59.66	59.63	59.65
2322	NASDAQ	FTSM	Fri, Dec 8, 2023	59.64	59.65	59.62	59.64
2321	NASDAQ	FTSM	Thu, Dec 7, 2023	59.64	59.66	59.64	59.66
2320	NASDAQ	FTSM	Wed, Dec 6, 2023	59.63	59.64	59.62	59.63
2319	NASDAQ	FTSM	Tue, Dec 5, 2023	59.61	59.64	59.61	59.63
2318	NASDAQ	FTSM	Mon, Dec 4, 2023	59.62	59.62	59.59	59.61
2317	NASDAQ	FTSM	Fri, Dec 1, 2023	59.56	59.60	59.56	59.60
2316	NASDAQ	FTSM	Thu, Nov 30, 2023	59.56	59.57	59.54	59.56
2315	NASDAQ	FTSM	Wed, Nov 29, 2023	59.78	59.80	59.78	59.78
2314	NASDAQ	FTSM	Tue, Nov 28, 2023	59.76	59.77	59.74	59.77
2313	NASDAQ	FTSM	Mon, Nov 27, 2023	59.72	59.75	59.71	59.72
2312	NASDAQ	FTSM	Fri, Nov 24, 2023	59.70	59.72	59.69	59.70
2311	NASDAQ	FTSM	Wed, Nov 22, 2023	59.70	59.71	59.68	59.69
2310	NASDAQ	FTSM	Tue, Nov 21, 2023	59.67	59.69	59.66	59.66
2309	NASDAQ	FTSM	Mon, Nov 20, 2023	59.65	59.66	59.64	59.65
2308	NASDAQ	FTSM	Fri, Nov 17, 2023	59.64	59.65	59.63	59.63
2307	NASDAQ	FTSM	Thu, Nov 16, 2023	59.64	59.65	59.62	59.62
2306	NASDAQ	FTSM	Wed, Nov 15, 2023	59.62	59.63	59.60	59.60
2305	NASDAQ	FTSM	Tue, Nov 14, 2023	59.60	59.62	59.59	59.61
2304	NASDAQ	FTSM	Mon, Nov 13, 2023	59.55	59.57	59.55	59.56
2303	NASDAQ	FTSM	Fri, Nov 10, 2023	59.54	59.55	59.53	59.54
2302	NASDAQ	FTSM	Thu, Nov 9, 2023	59.53	59.55	59.53	59.54
2301	NASDAQ	FTSM	Wed, Nov 8, 2023	59.53	59.54	59.52	59.52
2300	NASDAQ	FTSM	Tue, Nov 7, 2023	59.52	59.53	59.51	59.53
2299	NASDAQ	FTSM	Mon, Nov 6, 2023	59.53	59.54	59.51	59.52
2298	NASDAQ	FTSM	Fri, Nov 3, 2023	59.53	59.54	59.51	59.52
2297	NASDAQ	FTSM	Thu, Nov 2, 2023	59.48	59.50	59.47	59.50
2296	NASDAQ	FTSM	Wed, Nov 1, 2023	59.44	59.48	59.44	59.46
2295	NASDAQ	FTSM	Tue, Oct 31, 2023	59.44	59.45	59.43	59.43
2294	NASDAQ	FTSM	Mon, Oct 30, 2023	59.69	59.70	59.68	59.69
2293	NASDAQ	FTSM	Fri, Oct 27, 2023	59.67	59.68	59.66	59.67
2292	NASDAQ	FTSM	Thu, Oct 26, 2023	59.64	59.67	59.63	59.67
2291	NASDAQ	FTSM	Wed, Oct 25, 2023	59.63	59.64	59.62	59.62
2290	NASDAQ	FTSM	Tue, Oct 24, 2023	59.64	59.64	59.61	59.63
2289	NASDAQ	FTSM	Mon, Oct 23, 2023	59.61	59.63	59.61	59.63
2288	NASDAQ	FTSM	Fri, Oct 20, 2023	59.58	59.61	59.58	59.60
2287	NASDAQ	FTSM	Thu, Oct 19, 2023	59.55	59.58	59.55	59.58
2286	NASDAQ	FTSM	Wed, Oct 18, 2023	59.55	59.56	59.53	59.55
2285	NASDAQ	FTSM	Tue, Oct 17, 2023	59.55	59.57	59.55	59.56
2284	NASDAQ	FTSM	Mon, Oct 16, 2023	59.57	59.57	59.55	59.56
2283	NASDAQ	FTSM	Fri, Oct 13, 2023	59.57	59.57	59.54	59.57
2282	NASDAQ	FTSM	Thu, Oct 12, 2023	59.53	59.55	59.52	59.54
2281	NASDAQ	FTSM	Wed, Oct 11, 2023	59.54	59.54	59.51	59.52
2280	NASDAQ	FTSM	Tue, Oct 10, 2023	59.55	59.55	59.51	59.51
2279	NASDAQ	FTSM	Mon, Oct 9, 2023	59.50	59.52	59.49	59.51
2278	NASDAQ	FTSM	Fri, Oct 6, 2023	59.48	59.50	59.48	59.48
2277	NASDAQ	FTSM	Thu, Oct 5, 2023	59.48	59.49	59.46	59.49
2276	NASDAQ	FTSM	Wed, Oct 4, 2023	59.44	59.45	59.42	59.45
2275	NASDAQ	FTSM	Tue, Oct 3, 2023	59.44	59.46	59.42	59.43
2274	NASDAQ	FTSM	Mon, Oct 2, 2023	59.44	59.46	59.41	59.44
2273	NASDAQ	FTSM	Fri, Sep 29, 2023	59.43	59.44	59.41	59.42
2272	NASDAQ	FTSM	Thu, Sep 28, 2023	59.63	59.66	59.63	59.66
2271	NASDAQ	FTSM	Wed, Sep 27, 2023	59.63	59.65	59.63	59.64
2270	NASDAQ	FTSM	Tue, Sep 26, 2023	59.66	59.66	59.63	59.64
2269	NASDAQ	FTSM	Mon, Sep 25, 2023	59.66	59.66	59.63	59.65
2268	NASDAQ	FTSM	Fri, Sep 22, 2023	59.61	59.63	59.60	59.63
2267	NASDAQ	FTSM	Thu, Sep 21, 2023	59.59	59.60	59.58	59.59
2266	NASDAQ	FTSM	Wed, Sep 20, 2023	59.59	59.59	59.57	59.58
2265	NASDAQ	FTSM	Tue, Sep 19, 2023	59.59	59.59	59.57	59.57
2264	NASDAQ	FTSM	Mon, Sep 18, 2023	59.58	59.59	59.57	59.57
2263	NASDAQ	FTSM	Fri, Sep 15, 2023	59.56	59.58	59.55	59.56
2262	NASDAQ	FTSM	Thu, Sep 14, 2023	59.56	59.57	59.55	59.55
2261	NASDAQ	FTSM	Wed, Sep 13, 2023	59.55	59.56	59.53	59.56
2260	NASDAQ	FTSM	Tue, Sep 12, 2023	59.54	59.55	59.53	59.53
2259	NASDAQ	FTSM	Mon, Sep 11, 2023	59.53	59.53	59.53	59.53
2258	NASDAQ	FTSM	Fri, Sep 8, 2023	59.53	59.54	59.51	59.52
2257	NASDAQ	FTSM	Thu, Sep 7, 2023	59.48	59.51	59.48	59.51
2256	NASDAQ	FTSM	Wed, Sep 6, 2023	59.49	59.50	59.48	59.49
2255	NASDAQ	FTSM	Tue, Sep 5, 2023	59.51	59.51	59.48	59.48
2254	NASDAQ	FTSM	Fri, Sep 1, 2023	59.50	59.50	59.48	59.48
2253	NASDAQ	FTSM	Thu, Aug 31, 2023	59.46	59.49	59.46	59.48
2252	NASDAQ	FTSM	Wed, Aug 30, 2023	59.71	59.71	59.68	59.69
2251	NASDAQ	FTSM	Tue, Aug 29, 2023	59.65	59.68	59.64	59.66
2250	NASDAQ	FTSM	Mon, Aug 28, 2023	59.64	59.65	59.63	59.64
2249	NASDAQ	FTSM	Fri, Aug 25, 2023	59.64	59.65	59.63	59.63
2248	NASDAQ	FTSM	Thu, Aug 24, 2023	59.63	59.65	59.62	59.65
2247	NASDAQ	FTSM	Wed, Aug 23, 2023	59.61	59.64	59.60	59.63
2246	NASDAQ	FTSM	Tue, Aug 22, 2023	59.60	59.62	59.60	59.60
2245	NASDAQ	FTSM	Mon, Aug 21, 2023	59.59	59.61	59.59	59.60
2244	NASDAQ	FTSM	Fri, Aug 18, 2023	59.60	59.62	59.59	59.59
2243	NASDAQ	FTSM	Thu, Aug 17, 2023	59.56	59.59	59.56	59.59
2242	NASDAQ	FTSM	Wed, Aug 16, 2023	59.57	59.57	59.55	59.55
2241	NASDAQ	FTSM	Tue, Aug 15, 2023	59.55	59.57	59.55	59.55
2240	NASDAQ	FTSM	Mon, Aug 14, 2023	59.55	59.56	59.54	59.54
2239	NASDAQ	FTSM	Fri, Aug 11, 2023	59.53	59.55	59.53	59.55
2238	NASDAQ	FTSM	Thu, Aug 10, 2023	59.57	59.57	59.54	59.54
2237	NASDAQ	FTSM	Wed, Aug 9, 2023	59.54	59.55	59.53	59.53
2236	NASDAQ	FTSM	Tue, Aug 8, 2023	59.53	59.55	59.53	59.54
2235	NASDAQ	FTSM	Mon, Aug 7, 2023	59.53	59.54	59.52	59.52
2234	NASDAQ	FTSM	Fri, Aug 4, 2023	59.48	59.52	59.48	59.52
2233	NASDAQ	FTSM	Thu, Aug 3, 2023	59.47	59.48	59.47	59.48
2232	NASDAQ	FTSM	Wed, Aug 2, 2023	59.46	59.47	59.45	59.46
2231	NASDAQ	FTSM	Tue, Aug 1, 2023	59.46	59.47	59.45	59.46
2230	NASDAQ	FTSM	Mon, Jul 31, 2023	59.45	59.46	59.45	59.46
2229	NASDAQ	FTSM	Fri, Jul 28, 2023	59.67	59.69	59.67	59.68
2228	NASDAQ	FTSM	Thu, Jul 27, 2023	59.66	59.67	59.64	59.64
2227	NASDAQ	FTSM	Wed, Jul 26, 2023	59.64	59.66	59.64	59.66
2226	NASDAQ	FTSM	Tue, Jul 25, 2023	59.63	59.63	59.62	59.63
2225	NASDAQ	FTSM	Mon, Jul 24, 2023	59.64	59.65	59.62	59.62
2224	NASDAQ	FTSM	Fri, Jul 21, 2023	59.64	59.64	59.62	59.62
2223	NASDAQ	FTSM	Thu, Jul 20, 2023	59.61	59.62	59.60	59.62
2222	NASDAQ	FTSM	Wed, Jul 19, 2023	59.61	59.62	59.60	59.61
2221	NASDAQ	FTSM	Tue, Jul 18, 2023	59.60	59.62	59.60	59.61
2220	NASDAQ	FTSM	Mon, Jul 17, 2023	59.59	59.60	59.58	59.60
2219	NASDAQ	FTSM	Fri, Jul 14, 2023	59.59	59.59	59.56	59.56
2218	NASDAQ	FTSM	Thu, Jul 13, 2023	59.56	59.59	59.56	59.59
2217	NASDAQ	FTSM	Wed, Jul 12, 2023	59.54	59.55	59.53	59.55
2216	NASDAQ	FTSM	Tue, Jul 11, 2023	59.51	59.52	59.50	59.51
2215	NASDAQ	FTSM	Mon, Jul 10, 2023	59.50	59.51	59.49	59.51
2214	NASDAQ	FTSM	Fri, Jul 7, 2023	59.47	59.49	59.46	59.47
2213	NASDAQ	FTSM	Thu, Jul 6, 2023	59.46	59.46	59.45	59.46
2212	NASDAQ	FTSM	Wed, Jul 5, 2023	59.46	59.47	59.44	59.44
2211	NASDAQ	FTSM	Mon, Jul 3, 2023	59.43	59.46	59.43	59.46
2210	NASDAQ	FTSM	Fri, Jun 30, 2023	59.42	59.43	59.40	59.41
2209	NASDAQ	FTSM	Thu, Jun 29, 2023	59.67	59.67	59.64	59.65
2208	NASDAQ	FTSM	Wed, Jun 28, 2023	59.66	59.66	59.64	59.66
2207	NASDAQ	FTSM	Tue, Jun 27, 2023	59.64	59.66	59.63	59.65
2206	NASDAQ	FTSM	Mon, Jun 26, 2023	59.63	59.64	59.63	59.64
2205	NASDAQ	FTSM	Fri, Jun 23, 2023	59.61	59.63	59.61	59.61
2204	NASDAQ	FTSM	Thu, Jun 22, 2023	59.60	59.62	59.60	59.60
2203	NASDAQ	FTSM	Wed, Jun 21, 2023	59.60	59.61	59.59	59.61
2202	NASDAQ	FTSM	Tue, Jun 20, 2023	59.58	59.61	59.58	59.59
2201	NASDAQ	FTSM	Fri, Jun 16, 2023	59.58	59.58	59.56	59.58
2200	NASDAQ	FTSM	Thu, Jun 15, 2023	59.55	59.58	59.55	59.57
2199	NASDAQ	FTSM	Wed, Jun 14, 2023	59.54	59.54	59.51	59.53
2198	NASDAQ	FTSM	Tue, Jun 13, 2023	59.56	59.56	59.52	59.53
2197	NASDAQ	FTSM	Mon, Jun 12, 2023	59.53	59.53	59.51	59.53
2196	NASDAQ	FTSM	Fri, Jun 9, 2023	59.53	59.54	59.52	59.52
2195	NASDAQ	FTSM	Thu, Jun 8, 2023	59.54	59.55	59.53	59.54
2194	NASDAQ	FTSM	Wed, Jun 7, 2023	59.51	59.52	59.49	59.50
2193	NASDAQ	FTSM	Tue, Jun 6, 2023	59.51	59.52	59.50	59.51
2192	NASDAQ	FTSM	Mon, Jun 5, 2023	59.49	59.52	59.49	59.50
2191	NASDAQ	FTSM	Fri, Jun 2, 2023	59.51	59.52	59.49	59.50
2190	NASDAQ	FTSM	Thu, Jun 1, 2023	59.49	59.52	59.48	59.52
2189	NASDAQ	FTSM	Wed, May 31, 2023	59.47	59.49	59.46	59.48
2188	NASDAQ	FTSM	Tue, May 30, 2023	59.65	59.68	59.65	59.68
2187	NASDAQ	FTSM	Fri, May 26, 2023	59.65	59.66	59.63	59.65
2186	NASDAQ	FTSM	Thu, May 25, 2023	59.69	59.69	59.63	59.65
2185	NASDAQ	FTSM	Wed, May 24, 2023	59.68	59.68	59.62	59.63
2184	NASDAQ	FTSM	Tue, May 23, 2023	59.65	59.67	59.65	59.66
2183	NASDAQ	FTSM	Mon, May 22, 2023	59.67	59.67	59.64	59.66
2182	NASDAQ	FTSM	Fri, May 19, 2023	59.63	59.66	59.63	59.64
2181	NASDAQ	FTSM	Thu, May 18, 2023	59.63	59.65	59.63	59.64
2180	NASDAQ	FTSM	Wed, May 17, 2023	59.63	59.64	59.62	59.62
2179	NASDAQ	FTSM	Tue, May 16, 2023	59.61	59.66	59.61	59.63
2178	NASDAQ	FTSM	Mon, May 15, 2023	59.64	59.65	59.63	59.64
2177	NASDAQ	FTSM	Fri, May 12, 2023	59.65	59.65	59.63	59.64
2176	NASDAQ	FTSM	Thu, May 11, 2023	59.65	59.65	59.62	59.63
2175	NASDAQ	FTSM	Wed, May 10, 2023	59.60	59.62	59.59	59.61
2174	NASDAQ	FTSM	Tue, May 9, 2023	59.59	59.59	59.58	59.59
2173	NASDAQ	FTSM	Mon, May 8, 2023	59.59	59.60	59.57	59.59
2172	NASDAQ	FTSM	Fri, May 5, 2023	59.61	59.61	59.57	59.59
2171	NASDAQ	FTSM	Thu, May 4, 2023	59.60	59.61	59.57	59.61
2170	NASDAQ	FTSM	Wed, May 3, 2023	59.58	59.75	59.53	59.56
2169	NASDAQ	FTSM	Tue, May 2, 2023	59.52	59.55	59.51	59.55
2168	NASDAQ	FTSM	Mon, May 1, 2023	59.55	59.56	59.50	59.50
2167	NASDAQ	FTSM	Fri, Apr 28, 2023	59.49	59.52	59.48	59.52
2166	NASDAQ	FTSM	Thu, Apr 27, 2023	59.74	59.74	59.70	59.72
2165	NASDAQ	FTSM	Wed, Apr 26, 2023	59.76	59.76	59.71	59.73
2164	NASDAQ	FTSM	Tue, Apr 25, 2023	59.71	59.72	59.69	59.69
2163	NASDAQ	FTSM	Mon, Apr 24, 2023	59.67	59.69	59.66	59.68
2162	NASDAQ	FTSM	Fri, Apr 21, 2023	59.69	59.69	59.66	59.67
2161	NASDAQ	FTSM	Thu, Apr 20, 2023	59.66	59.66	59.63	59.65
2160	NASDAQ	FTSM	Wed, Apr 19, 2023	59.62	59.62	59.61	59.62
2159	NASDAQ	FTSM	Tue, Apr 18, 2023	59.62	59.62	59.60	59.62
2158	NASDAQ	FTSM	Mon, Apr 17, 2023	59.62	59.63	59.59	59.60
2157	NASDAQ	FTSM	Fri, Apr 14, 2023	59.64	59.65	59.61	59.61
2156	NASDAQ	FTSM	Thu, Apr 13, 2023	59.62	59.64	59.61	59.64
2155	NASDAQ	FTSM	Wed, Apr 12, 2023	59.60	59.61	59.59	59.59
2154	NASDAQ	FTSM	Tue, Apr 11, 2023	59.57	59.59	59.57	59.59
2153	NASDAQ	FTSM	Mon, Apr 10, 2023	59.58	59.58	59.56	59.58
2152	NASDAQ	FTSM	Thu, Apr 6, 2023	59.58	59.59	59.57	59.59
2151	NASDAQ	FTSM	Wed, Apr 5, 2023	59.57	59.61	59.56	59.59
2150	NASDAQ	FTSM	Tue, Apr 4, 2023	59.52	59.54	59.51	59.54
2149	NASDAQ	FTSM	Mon, Apr 3, 2023	59.47	59.53	59.47	59.52
2148	NASDAQ	FTSM	Fri, Mar 31, 2023	59.50	59.51	59.48	59.51
2147	NASDAQ	FTSM	Thu, Mar 30, 2023	59.66	59.70	59.66	59.70
2146	NASDAQ	FTSM	Wed, Mar 29, 2023	59.66	59.68	59.65	59.67
2145	NASDAQ	FTSM	Tue, Mar 28, 2023	59.67	59.67	59.61	59.65
2144	NASDAQ	FTSM	Mon, Mar 27, 2023	59.69	59.71	59.65	59.67
2143	NASDAQ	FTSM	Fri, Mar 24, 2023	59.72	59.72	59.67	59.70
2142	NASDAQ	FTSM	Thu, Mar 23, 2023	59.67	59.68	59.65	59.67
2141	NASDAQ	FTSM	Wed, Mar 22, 2023	59.59	59.66	59.58	59.66
2140	NASDAQ	FTSM	Tue, Mar 21, 2023	59.63	59.63	59.59	59.60
2139	NASDAQ	FTSM	Mon, Mar 20, 2023	59.63	59.67	59.61	59.66
2138	NASDAQ	FTSM	Fri, Mar 17, 2023	59.57	59.61	59.57	59.57
2137	NASDAQ	FTSM	Thu, Mar 16, 2023	59.62	59.62	59.52	59.58
2136	NASDAQ	FTSM	Wed, Mar 15, 2023	59.67	59.67	59.57	59.62
2135	NASDAQ	FTSM	Tue, Mar 14, 2023	59.63	59.64	59.58	59.62
2134	NASDAQ	FTSM	Mon, Mar 13, 2023	59.58	59.62	59.57	59.57
2133	NASDAQ	FTSM	Fri, Mar 10, 2023	59.50	59.54	59.50	59.54
2132	NASDAQ	FTSM	Thu, Mar 9, 2023	59.47	59.49	59.46	59.49
2131	NASDAQ	FTSM	Wed, Mar 8, 2023	59.47	59.48	59.44	59.46
2130	NASDAQ	FTSM	Tue, Mar 7, 2023	59.48	59.48	59.46	59.47
2129	NASDAQ	FTSM	Mon, Mar 6, 2023	59.48	59.49	59.47	59.48
2128	NASDAQ	FTSM	Fri, Mar 3, 2023	59.45	59.48	59.45	59.48
2127	NASDAQ	FTSM	Thu, Mar 2, 2023	59.45	59.46	59.44	59.46
2126	NASDAQ	FTSM	Wed, Mar 1, 2023	59.44	59.46	59.43	59.44
2125	NASDAQ	FTSM	Tue, Feb 28, 2023	59.42	59.45	59.42	59.45
2124	NASDAQ	FTSM	Mon, Feb 27, 2023	59.61	59.64	59.61	59.64
2123	NASDAQ	FTSM	Fri, Feb 24, 2023	59.63	59.63	59.61	59.62
2122	NASDAQ	FTSM	Thu, Feb 23, 2023	59.61	59.63	59.60	59.63
2121	NASDAQ	FTSM	Wed, Feb 22, 2023	59.61	59.61	59.60	59.61
2120	NASDAQ	FTSM	Tue, Feb 21, 2023	59.61	59.62	59.59	59.62
2119	NASDAQ	FTSM	Fri, Feb 17, 2023	59.58	59.59	59.57	59.59
2118	NASDAQ	FTSM	Thu, Feb 16, 2023	59.57	59.58	59.56	59.57
2117	NASDAQ	FTSM	Wed, Feb 15, 2023	59.56	59.56	59.54	59.55
2116	NASDAQ	FTSM	Tue, Feb 14, 2023	59.55	59.56	59.54	59.55
2115	NASDAQ	FTSM	Mon, Feb 13, 2023	59.55	59.55	59.54	59.55
2114	NASDAQ	FTSM	Fri, Feb 10, 2023	59.55	59.55	59.53	59.53
2113	NASDAQ	FTSM	Thu, Feb 9, 2023	59.54	59.54	59.52	59.53
2112	NASDAQ	FTSM	Wed, Feb 8, 2023	59.53	59.54	59.51	59.54
2111	NASDAQ	FTSM	Tue, Feb 7, 2023	59.51	59.53	59.50	59.52
2110	NASDAQ	FTSM	Mon, Feb 6, 2023	59.52	59.52	59.50	59.51
2109	NASDAQ	FTSM	Fri, Feb 3, 2023	59.50	59.51	59.49	59.50
2108	NASDAQ	FTSM	Thu, Feb 2, 2023	59.50	59.50	59.48	59.49
2107	NASDAQ	FTSM	Wed, Feb 1, 2023	59.50	59.54	59.47	59.49
2106	NASDAQ	FTSM	Tue, Jan 31, 2023	59.48	59.50	59.48	59.48
2105	NASDAQ	FTSM	Mon, Jan 30, 2023	59.69	59.69	59.67	59.68
2104	NASDAQ	FTSM	Fri, Jan 27, 2023	59.65	59.67	59.65	59.67
2103	NASDAQ	FTSM	Thu, Jan 26, 2023	59.64	59.66	59.63	59.64
2102	NASDAQ	FTSM	Wed, Jan 25, 2023	59.63	59.64	59.62	59.63
2101	NASDAQ	FTSM	Tue, Jan 24, 2023	59.64	59.64	59.62	59.62
2100	NASDAQ	FTSM	Mon, Jan 23, 2023	59.63	59.64	59.62	59.64
2099	NASDAQ	FTSM	Fri, Jan 20, 2023	59.62	59.63	59.61	59.62
2098	NASDAQ	FTSM	Thu, Jan 19, 2023	59.60	59.62	59.60	59.62
2097	NASDAQ	FTSM	Wed, Jan 18, 2023	59.57	59.60	59.56	59.59
2096	NASDAQ	FTSM	Tue, Jan 17, 2023	59.57	59.57	59.56	59.56
2095	NASDAQ	FTSM	Fri, Jan 13, 2023	59.55	59.56	59.54	59.55
2094	NASDAQ	FTSM	Thu, Jan 12, 2023	59.54	59.56	59.54	59.55
2093	NASDAQ	FTSM	Wed, Jan 11, 2023	59.53	59.54	59.52	59.53
2092	NASDAQ	FTSM	Tue, Jan 10, 2023	59.51	59.52	59.50	59.52
2091	NASDAQ	FTSM	Mon, Jan 9, 2023	59.49	59.51	59.48	59.51
2090	NASDAQ	FTSM	Fri, Jan 6, 2023	59.45	59.50	59.45	59.48
2089	NASDAQ	FTSM	Thu, Jan 5, 2023	59.46	59.46	59.45	59.46
2088	NASDAQ	FTSM	Wed, Jan 4, 2023	59.47	59.47	59.45	59.46
2087	NASDAQ	FTSM	Tue, Jan 3, 2023	59.46	59.46	59.43	59.44
2086	NASDAQ	FTSM	Fri, Dec 30, 2022	59.45	59.45	59.39	59.44
2085	NASDAQ	FTSM	Thu, Dec 29, 2022	59.42	59.45	59.40	59.44
2084	NASDAQ	FTSM	Wed, Dec 28, 2022	59.42	59.42	59.39	59.41
2083	NASDAQ	FTSM	Tue, Dec 27, 2022	59.40	59.40	59.38	59.38
2082	NASDAQ	FTSM	Fri, Dec 23, 2022	59.42	59.42	59.38	59.39
2081	NASDAQ	FTSM	Thu, Dec 22, 2022	59.58	59.60	59.56	59.60
2080	NASDAQ	FTSM	Wed, Dec 21, 2022	59.55	59.56	59.54	59.56
2079	NASDAQ	FTSM	Tue, Dec 20, 2022	59.54	59.54	59.52	59.53
2078	NASDAQ	FTSM	Mon, Dec 19, 2022	59.53	59.53	59.51	59.53
2077	NASDAQ	FTSM	Fri, Dec 16, 2022	59.50	59.51	59.50	59.51
2076	NASDAQ	FTSM	Thu, Dec 15, 2022	59.50	59.51	59.49	59.50
2075	NASDAQ	FTSM	Wed, Dec 14, 2022	59.49	59.50	59.48	59.50
2074	NASDAQ	FTSM	Tue, Dec 13, 2022	59.47	59.48	59.47	59.48
2073	NASDAQ	FTSM	Mon, Dec 12, 2022	59.44	59.46	59.43	59.46
2072	NASDAQ	FTSM	Fri, Dec 9, 2022	59.44	59.45	59.43	59.43
2071	NASDAQ	FTSM	Thu, Dec 8, 2022	59.43	59.44	59.42	59.44
2070	NASDAQ	FTSM	Wed, Dec 7, 2022	59.42	59.43	59.41	59.43
2069	NASDAQ	FTSM	Tue, Dec 6, 2022	59.39	59.42	59.39	59.42
2068	NASDAQ	FTSM	Mon, Dec 5, 2022	59.40	59.41	59.39	59.40
2067	NASDAQ	FTSM	Fri, Dec 2, 2022	59.35	59.39	59.35	59.38
2066	NASDAQ	FTSM	Thu, Dec 1, 2022	59.36	59.38	59.36	59.38
2065	NASDAQ	FTSM	Wed, Nov 30, 2022	59.36	59.38	59.34	59.38
2064	NASDAQ	FTSM	Tue, Nov 29, 2022	59.49	59.51	59.49	59.51
2063	NASDAQ	FTSM	Mon, Nov 28, 2022	59.48	59.50	59.48	59.50
2062	NASDAQ	FTSM	Fri, Nov 25, 2022	59.47	59.49	59.46	59.47
2061	NASDAQ	FTSM	Wed, Nov 23, 2022	59.45	59.48	59.45	59.48
2060	NASDAQ	FTSM	Tue, Nov 22, 2022	59.45	59.46	59.43	59.46
2059	NASDAQ	FTSM	Mon, Nov 21, 2022	59.43	59.44	59.42	59.44
2058	NASDAQ	FTSM	Fri, Nov 18, 2022	59.42	59.44	59.42	59.44
2057	NASDAQ	FTSM	Thu, Nov 17, 2022	59.41	59.43	59.41	59.42
2056	NASDAQ	FTSM	Wed, Nov 16, 2022	59.40	59.42	59.40	59.41
2055	NASDAQ	FTSM	Tue, Nov 15, 2022	59.41	59.42	59.39	59.41
2054	NASDAQ	FTSM	Mon, Nov 14, 2022	59.40	59.42	59.39	59.41
2053	NASDAQ	FTSM	Fri, Nov 11, 2022	59.40	59.41	59.38	59.41
2052	NASDAQ	FTSM	Thu, Nov 10, 2022	59.38	59.42	59.38	59.42
2051	NASDAQ	FTSM	Wed, Nov 9, 2022	59.34	59.37	59.34	59.35
2050	NASDAQ	FTSM	Tue, Nov 8, 2022	59.33	59.35	59.32	59.35
2049	NASDAQ	FTSM	Mon, Nov 7, 2022	59.34	59.34	59.32	59.33
2048	NASDAQ	FTSM	Fri, Nov 4, 2022	59.30	59.33	59.30	59.33
2047	NASDAQ	FTSM	Thu, Nov 3, 2022	59.28	59.31	59.28	59.31
2046	NASDAQ	FTSM	Wed, Nov 2, 2022	59.29	59.32	59.29	59.31
2045	NASDAQ	FTSM	Tue, Nov 1, 2022	59.29	59.31	59.27	59.29
2044	NASDAQ	FTSM	Mon, Oct 31, 2022	59.29	59.29	59.26	59.29
2043	NASDAQ	FTSM	Fri, Oct 28, 2022	59.41	59.41	59.39	59.40
2042	NASDAQ	FTSM	Thu, Oct 27, 2022	59.40	59.41	59.39	59.41
2041	NASDAQ	FTSM	Wed, Oct 26, 2022	59.39	59.41	59.39	59.40
2040	NASDAQ	FTSM	Tue, Oct 25, 2022	59.40	59.40	59.38	59.40
2039	NASDAQ	FTSM	Mon, Oct 24, 2022	59.41	59.41	59.38	59.40
2038	NASDAQ	FTSM	Fri, Oct 21, 2022	59.37	59.41	59.36	59.41
2037	NASDAQ	FTSM	Thu, Oct 20, 2022	59.37	59.39	59.37	59.37
2036	NASDAQ	FTSM	Wed, Oct 19, 2022	59.37	59.38	59.36	59.36
2035	NASDAQ	FTSM	Tue, Oct 18, 2022	59.37	59.38	59.36	59.37
2034	NASDAQ	FTSM	Mon, Oct 17, 2022	59.38	59.39	59.37	59.38
2033	NASDAQ	FTSM	Fri, Oct 14, 2022	59.41	59.41	59.35	59.36
2032	NASDAQ	FTSM	Thu, Oct 13, 2022	59.35	59.39	59.35	59.37
2031	NASDAQ	FTSM	Wed, Oct 12, 2022	59.37	59.38	59.36	59.38
2030	NASDAQ	FTSM	Tue, Oct 11, 2022	59.36	59.40	59.36	59.37
2029	NASDAQ	FTSM	Mon, Oct 10, 2022	59.36	59.37	59.36	59.37
2028	NASDAQ	FTSM	Fri, Oct 7, 2022	59.34	59.36	59.34	59.35
2027	NASDAQ	FTSM	Thu, Oct 6, 2022	59.35	59.35	59.33	59.35
2026	NASDAQ	FTSM	Wed, Oct 5, 2022	59.35	59.35	59.33	59.35
2025	NASDAQ	FTSM	Tue, Oct 4, 2022	59.35	59.36	59.34	59.36
2024	NASDAQ	FTSM	Mon, Oct 3, 2022	59.33	59.36	59.33	59.35
2023	NASDAQ	FTSM	Fri, Sep 30, 2022	59.32	59.34	59.31	59.32
2022	NASDAQ	FTSM	Thu, Sep 29, 2022	59.44	59.44	59.42	59.42
2021	NASDAQ	FTSM	Wed, Sep 28, 2022	59.44	59.45	59.43	59.45
2020	NASDAQ	FTSM	Tue, Sep 27, 2022	59.43	59.43	59.41	59.41
2019	NASDAQ	FTSM	Mon, Sep 26, 2022	59.44	59.45	59.42	59.42
2018	NASDAQ	FTSM	Fri, Sep 23, 2022	59.45	59.45	59.42	59.44
2017	NASDAQ	FTSM	Thu, Sep 22, 2022	59.44	59.44	59.42	59.44
2016	NASDAQ	FTSM	Wed, Sep 21, 2022	59.43	59.44	59.41	59.44
2015	NASDAQ	FTSM	Tue, Sep 20, 2022	59.43	59.44	59.42	59.43
2014	NASDAQ	FTSM	Mon, Sep 19, 2022	59.42	59.45	59.42	59.44
2013	NASDAQ	FTSM	Fri, Sep 16, 2022	59.41	59.43	59.41	59.43
2012	NASDAQ	FTSM	Thu, Sep 15, 2022	59.42	59.43	59.41	59.42
2011	NASDAQ	FTSM	Wed, Sep 14, 2022	59.42	59.43	59.41	59.42
2010	NASDAQ	FTSM	Tue, Sep 13, 2022	59.41	59.43	59.40	59.43
2009	NASDAQ	FTSM	Mon, Sep 12, 2022	59.43	59.44	59.42	59.43
2008	NASDAQ	FTSM	Fri, Sep 9, 2022	59.44	59.44	59.41	59.42
2007	NASDAQ	FTSM	Thu, Sep 8, 2022	59.44	59.44	59.42	59.44
2006	NASDAQ	FTSM	Wed, Sep 7, 2022	59.43	59.46	59.43	59.45
2005	NASDAQ	FTSM	Tue, Sep 6, 2022	59.44	59.44	59.42	59.43
2004	NASDAQ	FTSM	Fri, Sep 2, 2022	59.42	59.44	59.41	59.43
2003	NASDAQ	FTSM	Thu, Sep 1, 2022	59.41	59.42	59.40	59.41
2002	NASDAQ	FTSM	Wed, Aug 31, 2022	59.42	59.42	59.39	59.41
2001	NASDAQ	FTSM	Tue, Aug 30, 2022	59.49	59.51	59.48	59.50
2000	NASDAQ	FTSM	Mon, Aug 29, 2022	59.48	59.49	59.47	59.49
1999	NASDAQ	FTSM	Fri, Aug 26, 2022	59.48	59.49	59.47	59.48
1998	NASDAQ	FTSM	Thu, Aug 25, 2022	59.49	59.49	59.47	59.48
1997	NASDAQ	FTSM	Wed, Aug 24, 2022	59.47	59.49	59.47	59.49
1996	NASDAQ	FTSM	Tue, Aug 23, 2022	59.48	59.48	59.46	59.48
1995	NASDAQ	FTSM	Mon, Aug 22, 2022	59.47	59.48	59.46	59.48
1994	NASDAQ	FTSM	Fri, Aug 19, 2022	59.47	59.48	59.45	59.47
1993	NASDAQ	FTSM	Thu, Aug 18, 2022	59.47	59.47	59.46	59.47
1992	NASDAQ	FTSM	Wed, Aug 17, 2022	59.46	59.46	59.44	59.46
1991	NASDAQ	FTSM	Tue, Aug 16, 2022	59.44	59.46	59.44	59.46
1990	NASDAQ	FTSM	Mon, Aug 15, 2022	59.45	59.47	59.44	59.44
1989	NASDAQ	FTSM	Fri, Aug 12, 2022	59.43	59.45	59.43	59.45
1988	NASDAQ	FTSM	Thu, Aug 11, 2022	59.44	59.44	59.42	59.43
1987	NASDAQ	FTSM	Wed, Aug 10, 2022	59.43	59.44	59.41	59.41
1986	NASDAQ	FTSM	Tue, Aug 9, 2022	59.43	59.43	59.40	59.42
1985	NASDAQ	FTSM	Mon, Aug 8, 2022	59.41	59.42	59.40	59.42
1984	NASDAQ	FTSM	Fri, Aug 5, 2022	59.41	59.41	59.39	59.40
1983	NASDAQ	FTSM	Thu, Aug 4, 2022	59.40	59.42	59.40	59.42
1982	NASDAQ	FTSM	Wed, Aug 3, 2022	59.40	59.41	59.39	59.40
1981	NASDAQ	FTSM	Tue, Aug 2, 2022	59.44	59.44	59.40	59.41
1980	NASDAQ	FTSM	Mon, Aug 1, 2022	59.40	59.42	59.40	59.42
1979	NASDAQ	FTSM	Fri, Jul 29, 2022	59.45	59.45	59.39	59.41
1978	NASDAQ	FTSM	Thu, Jul 28, 2022	59.50	59.50	59.46	59.49
1977	NASDAQ	FTSM	Wed, Jul 27, 2022	59.46	59.47	59.43	59.47
1976	NASDAQ	FTSM	Tue, Jul 26, 2022	59.45	59.46	59.44	59.45
1975	NASDAQ	FTSM	Mon, Jul 25, 2022	59.45	59.46	59.43	59.46
1974	NASDAQ	FTSM	Fri, Jul 22, 2022	59.42	59.45	59.42	59.45
1973	NASDAQ	FTSM	Thu, Jul 21, 2022	59.39	59.43	59.38	59.43
1972	NASDAQ	FTSM	Wed, Jul 20, 2022	59.42	59.42	59.38	59.40
1971	NASDAQ	FTSM	Tue, Jul 19, 2022	59.40	59.41	59.38	59.40
1970	NASDAQ	FTSM	Mon, Jul 18, 2022	59.38	59.40	59.38	59.39
1969	NASDAQ	FTSM	Fri, Jul 15, 2022	59.38	59.39	59.36	59.39
1968	NASDAQ	FTSM	Thu, Jul 14, 2022	59.37	59.38	59.35	59.38
1967	NASDAQ	FTSM	Wed, Jul 13, 2022	59.38	59.39	59.37	59.38
1966	NASDAQ	FTSM	Tue, Jul 12, 2022	59.39	59.40	59.38	59.40
1965	NASDAQ	FTSM	Mon, Jul 11, 2022	59.39	59.39	59.37	59.39
1964	NASDAQ	FTSM	Fri, Jul 8, 2022	59.38	59.39	59.36	59.38
1963	NASDAQ	FTSM	Thu, Jul 7, 2022	59.39	59.39	59.36	59.36
1962	NASDAQ	FTSM	Wed, Jul 6, 2022	59.41	59.41	59.38	59.39
1961	NASDAQ	FTSM	Tue, Jul 5, 2022	59.41	59.41	59.39	59.41
1960	NASDAQ	FTSM	Fri, Jul 1, 2022	59.39	59.41	59.37	59.40
1959	NASDAQ	FTSM	Thu, Jun 30, 2022	59.38	59.38	59.36	59.38
1958	NASDAQ	FTSM	Wed, Jun 29, 2022	59.40	59.43	59.40	59.42
1957	NASDAQ	FTSM	Tue, Jun 28, 2022	59.40	59.42	59.39	59.42
1956	NASDAQ	FTSM	Mon, Jun 27, 2022	59.41	59.42	59.39	59.41
1955	NASDAQ	FTSM	Fri, Jun 24, 2022	59.42	59.43	59.39	59.39
1954	NASDAQ	FTSM	Thu, Jun 23, 2022	59.42	59.43	59.41	59.41
1953	NASDAQ	FTSM	Wed, Jun 22, 2022	59.40	59.41	59.39	59.41
1952	NASDAQ	FTSM	Tue, Jun 21, 2022	59.40	59.40	59.39	59.40
1951	NASDAQ	FTSM	Fri, Jun 17, 2022	59.40	59.41	59.38	59.40
1950	NASDAQ	FTSM	Thu, Jun 16, 2022	59.35	59.41	59.35	59.41
1949	NASDAQ	FTSM	Wed, Jun 15, 2022	59.37	59.40	59.36	59.40
1948	NASDAQ	FTSM	Tue, Jun 14, 2022	59.41	59.41	59.38	59.39
1947	NASDAQ	FTSM	Mon, Jun 13, 2022	59.44	59.46	59.40	59.41
1946	NASDAQ	FTSM	Fri, Jun 10, 2022	59.49	59.50	59.47	59.48
1945	NASDAQ	FTSM	Thu, Jun 9, 2022	59.52	59.52	59.50	59.52
1944	NASDAQ	FTSM	Wed, Jun 8, 2022	59.51	59.52	59.50	59.51
1943	NASDAQ	FTSM	Tue, Jun 7, 2022	59.52	59.52	59.50	59.52
1942	NASDAQ	FTSM	Mon, Jun 6, 2022	59.50	59.52	59.50	59.52
1941	NASDAQ	FTSM	Fri, Jun 3, 2022	59.51	59.51	59.49	59.49
1940	NASDAQ	FTSM	Thu, Jun 2, 2022	59.49	59.51	59.48	59.50
1939	NASDAQ	FTSM	Wed, Jun 1, 2022	59.53	59.53	59.49	59.49
1938	NASDAQ	FTSM	Tue, May 31, 2022	59.55	59.55	59.50	59.52
1937	NASDAQ	FTSM	Fri, May 27, 2022	59.57	59.57	59.54	59.57
1936	NASDAQ	FTSM	Thu, May 26, 2022	59.56	59.57	59.54	59.57
1935	NASDAQ	FTSM	Wed, May 25, 2022	59.53	59.56	59.53	59.55
1934	NASDAQ	FTSM	Tue, May 24, 2022	59.54	59.55	59.52	59.54
1933	NASDAQ	FTSM	Mon, May 23, 2022	59.53	59.53	59.51	59.53
1932	NASDAQ	FTSM	Fri, May 20, 2022	59.53	59.54	59.51	59.54
1931	NASDAQ	FTSM	Thu, May 19, 2022	59.52	59.53	59.50	59.53
1930	NASDAQ	FTSM	Wed, May 18, 2022	59.51	59.52	59.49	59.51
1929	NASDAQ	FTSM	Tue, May 17, 2022	59.48	59.52	59.48	59.50
1928	NASDAQ	FTSM	Mon, May 16, 2022	59.53	59.53	59.51	59.52
1927	NASDAQ	FTSM	Fri, May 13, 2022	59.52	59.53	59.48	59.48
1926	NASDAQ	FTSM	Thu, May 12, 2022	59.54	59.54	59.50	59.53
1925	NASDAQ	FTSM	Wed, May 11, 2022	59.47	59.51	59.47	59.50
1924	NASDAQ	FTSM	Tue, May 10, 2022	59.54	59.54	59.50	59.51
1923	NASDAQ	FTSM	Mon, May 9, 2022	59.55	59.55	59.48	59.54
1922	NASDAQ	FTSM	Fri, May 6, 2022	59.50	59.51	59.45	59.51
1921	NASDAQ	FTSM	Thu, May 5, 2022	59.50	59.51	59.44	59.48
1920	NASDAQ	FTSM	Wed, May 4, 2022	59.49	59.52	59.47	59.52
1919	NASDAQ	FTSM	Tue, May 3, 2022	59.51	59.52	59.49	59.50
1918	NASDAQ	FTSM	Mon, May 2, 2022	59.52	59.52	59.49	59.51
1917	NASDAQ	FTSM	Fri, Apr 29, 2022	59.51	59.52	59.48	59.52
1916	NASDAQ	FTSM	Thu, Apr 28, 2022	59.55	59.55	59.52	59.53
1915	NASDAQ	FTSM	Wed, Apr 27, 2022	59.55	59.56	59.53	59.55
1914	NASDAQ	FTSM	Tue, Apr 26, 2022	59.49	59.53	59.48	59.53
1913	NASDAQ	FTSM	Mon, Apr 25, 2022	59.51	59.53	59.48	59.50
1912	NASDAQ	FTSM	Fri, Apr 22, 2022	59.50	59.51	59.48	59.48
1911	NASDAQ	FTSM	Thu, Apr 21, 2022	59.53	59.53	59.50	59.50
1910	NASDAQ	FTSM	Wed, Apr 20, 2022	59.52	59.53	59.52	59.52
1909	NASDAQ	FTSM	Tue, Apr 19, 2022	59.51	59.54	59.51	59.52
1908	NASDAQ	FTSM	Mon, Apr 18, 2022	59.53	59.55	59.52	59.53
1907	NASDAQ	FTSM	Thu, Apr 14, 2022	59.55	59.55	59.53	59.53
1906	NASDAQ	FTSM	Wed, Apr 13, 2022	59.53	59.57	59.53	59.54
1905	NASDAQ	FTSM	Tue, Apr 12, 2022	59.53	59.54	59.50	59.53
1904	NASDAQ	FTSM	Mon, Apr 11, 2022	59.50	59.53	59.50	59.52
1903	NASDAQ	FTSM	Fri, Apr 8, 2022	59.52	59.52	59.50	59.51
1902	NASDAQ	FTSM	Thu, Apr 7, 2022	59.51	59.52	59.50	59.51
1901	NASDAQ	FTSM	Wed, Apr 6, 2022	59.49	59.52	59.49	59.50
1900	NASDAQ	FTSM	Tue, Apr 5, 2022	59.51	59.55	59.50	59.51
1899	NASDAQ	FTSM	Mon, Apr 4, 2022	59.51	59.54	59.51	59.53
1898	NASDAQ	FTSM	Fri, Apr 1, 2022	59.54	59.55	59.50	59.51
1897	NASDAQ	FTSM	Thu, Mar 31, 2022	59.52	59.54	59.52	59.53
1896	NASDAQ	FTSM	Wed, Mar 30, 2022	59.51	59.55	59.51	59.54
1895	NASDAQ	FTSM	Tue, Mar 29, 2022	59.50	59.54	59.49	59.51
1894	NASDAQ	FTSM	Mon, Mar 28, 2022	59.50	59.55	59.50	59.51
1893	NASDAQ	FTSM	Fri, Mar 25, 2022	59.51	59.52	59.49	59.50
1892	NASDAQ	FTSM	Thu, Mar 24, 2022	59.53	59.53	59.51	59.51
1891	NASDAQ	FTSM	Wed, Mar 23, 2022	59.50	59.52	59.50	59.52
1890	NASDAQ	FTSM	Tue, Mar 22, 2022	59.49	59.50	59.45	59.50
1889	NASDAQ	FTSM	Mon, Mar 21, 2022	59.52	59.52	59.48	59.48
1888	NASDAQ	FTSM	Fri, Mar 18, 2022	59.51	59.52	59.50	59.52
1887	NASDAQ	FTSM	Thu, Mar 17, 2022	59.49	59.52	59.49	59.50
1886	NASDAQ	FTSM	Wed, Mar 16, 2022	59.52	59.53	59.49	59.50
1885	NASDAQ	FTSM	Tue, Mar 15, 2022	59.52	59.54	59.52	59.52
1884	NASDAQ	FTSM	Mon, Mar 14, 2022	59.53	59.54	59.52	59.52
1883	NASDAQ	FTSM	Fri, Mar 11, 2022	59.54	59.56	59.54	59.54
1882	NASDAQ	FTSM	Thu, Mar 10, 2022	59.59	59.59	59.55	59.57
1881	NASDAQ	FTSM	Wed, Mar 9, 2022	59.63	59.63	59.59	59.60
1880	NASDAQ	FTSM	Tue, Mar 8, 2022	59.64	59.64	59.60	59.62
1879	NASDAQ	FTSM	Mon, Mar 7, 2022	59.66	59.67	59.64	59.65
1878	NASDAQ	FTSM	Fri, Mar 4, 2022	59.67	59.68	59.65	59.66
1877	NASDAQ	FTSM	Thu, Mar 3, 2022	59.68	59.68	59.65	59.66
1876	NASDAQ	FTSM	Wed, Mar 2, 2022	59.70	59.70	59.67	59.68
1875	NASDAQ	FTSM	Tue, Mar 1, 2022	59.71	59.72	59.69	59.71
1874	NASDAQ	FTSM	Mon, Feb 28, 2022	59.68	59.70	59.68	59.69
1873	NASDAQ	FTSM	Fri, Feb 25, 2022	59.69	59.70	59.68	59.70
1872	NASDAQ	FTSM	Thu, Feb 24, 2022	59.71	59.73	59.69	59.69
1871	NASDAQ	FTSM	Wed, Feb 23, 2022	59.70	59.72	59.70	59.70
1870	NASDAQ	FTSM	Tue, Feb 22, 2022	59.72	59.72	59.70	59.71
1869	NASDAQ	FTSM	Fri, Feb 18, 2022	59.70	59.73	59.69	59.72
1868	NASDAQ	FTSM	Thu, Feb 17, 2022	59.70	59.71	59.69	59.70
1867	NASDAQ	FTSM	Wed, Feb 16, 2022	59.70	59.72	59.69	59.71
1866	NASDAQ	FTSM	Tue, Feb 15, 2022	59.69	59.70	59.68	59.69
1865	NASDAQ	FTSM	Mon, Feb 14, 2022	59.71	59.71	59.68	59.69
1864	NASDAQ	FTSM	Fri, Feb 11, 2022	59.68	59.72	59.67	59.70
1863	NASDAQ	FTSM	Thu, Feb 10, 2022	59.71	59.71	59.67	59.68
1862	NASDAQ	FTSM	Wed, Feb 9, 2022	59.72	59.73	59.71	59.71
1861	NASDAQ	FTSM	Tue, Feb 8, 2022	59.72	59.73	59.72	59.72
1860	NASDAQ	FTSM	Mon, Feb 7, 2022	59.72	59.73	59.72	59.72
1859	NASDAQ	FTSM	Fri, Feb 4, 2022	59.74	59.75	59.71	59.72
1858	NASDAQ	FTSM	Thu, Feb 3, 2022	59.75	59.76	59.73	59.74
1857	NASDAQ	FTSM	Wed, Feb 2, 2022	59.76	59.77	59.74	59.75
1856	NASDAQ	FTSM	Tue, Feb 1, 2022	59.76	59.78	59.74	59.76
1855	NASDAQ	FTSM	Mon, Jan 31, 2022	59.76	59.77	59.74	59.76
1854	NASDAQ	FTSM	Fri, Jan 28, 2022	59.77	59.78	59.75	59.77
1853	NASDAQ	FTSM	Thu, Jan 27, 2022	59.76	59.79	59.76	59.78
1852	NASDAQ	FTSM	Wed, Jan 26, 2022	59.79	59.81	59.76	59.77
1851	NASDAQ	FTSM	Tue, Jan 25, 2022	59.81	59.82	59.79	59.80
1850	NASDAQ	FTSM	Mon, Jan 24, 2022	59.81	59.82	59.79	59.80
1849	NASDAQ	FTSM	Fri, Jan 21, 2022	59.79	59.81	59.79	59.80
1848	NASDAQ	FTSM	Thu, Jan 20, 2022	59.78	59.81	59.78	59.79
1847	NASDAQ	FTSM	Wed, Jan 19, 2022	59.77	59.79	59.77	59.78
1846	NASDAQ	FTSM	Tue, Jan 18, 2022	59.79	59.80	59.77	59.78
1845	NASDAQ	FTSM	Fri, Jan 14, 2022	59.79	59.79	59.77	59.79
1844	NASDAQ	FTSM	Thu, Jan 13, 2022	59.79	59.80	59.78	59.79
1843	NASDAQ	FTSM	Wed, Jan 12, 2022	59.80	59.80	59.78	59.78
1842	NASDAQ	FTSM	Tue, Jan 11, 2022	59.79	59.80	59.78	59.79
1841	NASDAQ	FTSM	Mon, Jan 10, 2022	59.79	59.80	59.78	59.79
1840	NASDAQ	FTSM	Fri, Jan 7, 2022	59.79	59.80	59.78	59.78
1839	NASDAQ	FTSM	Thu, Jan 6, 2022	59.78	59.82	59.78	59.79
1838	NASDAQ	FTSM	Wed, Jan 5, 2022	59.80	59.81	59.78	59.78
1837	NASDAQ	FTSM	Tue, Jan 4, 2022	59.80	59.81	59.79	59.80
1836	NASDAQ	FTSM	Mon, Jan 3, 2022	59.80	59.81	59.78	59.79
1835	NASDAQ	FTSM	Fri, Dec 31, 2021	59.79	59.81	59.79	59.80
1834	NASDAQ	FTSM	Thu, Dec 30, 2021	59.80	59.81	59.79	59.79
1833	NASDAQ	FTSM	Wed, Dec 29, 2021	59.80	59.81	59.80	59.81
1832	NASDAQ	FTSM	Tue, Dec 28, 2021	59.81	59.81	59.80	59.80
1831	NASDAQ	FTSM	Mon, Dec 27, 2021	59.81	59.83	59.80	59.82
1830	NASDAQ	FTSM	Thu, Dec 23, 2021	59.81	59.82	59.79	59.80
1829	NASDAQ	FTSM	Wed, Dec 22, 2021	59.83	59.84	59.81	59.81
1828	NASDAQ	FTSM	Tue, Dec 21, 2021	59.84	59.85	59.83	59.83
1827	NASDAQ	FTSM	Mon, Dec 20, 2021	59.82	59.86	59.82	59.85
1826	NASDAQ	FTSM	Fri, Dec 17, 2021	59.81	59.83	59.81	59.82
1825	NASDAQ	FTSM	Thu, Dec 16, 2021	59.81	59.82	59.80	59.82
1824	NASDAQ	FTSM	Wed, Dec 15, 2021	59.82	59.83	59.79	59.80
1823	NASDAQ	FTSM	Tue, Dec 14, 2021	59.83	59.83	59.82	59.82
1822	NASDAQ	FTSM	Mon, Dec 13, 2021	59.82	59.83	59.82	59.82
1821	NASDAQ	FTSM	Fri, Dec 10, 2021	59.83	59.84	59.82	59.82
1820	NASDAQ	FTSM	Thu, Dec 9, 2021	59.83	59.84	59.82	59.83
1819	NASDAQ	FTSM	Wed, Dec 8, 2021	59.83	59.83	59.81	59.83
1818	NASDAQ	FTSM	Tue, Dec 7, 2021	59.83	59.84	59.81	59.82
1817	NASDAQ	FTSM	Mon, Dec 6, 2021	59.82	59.84	59.82	59.83
1816	NASDAQ	FTSM	Fri, Dec 3, 2021	59.81	59.83	59.81	59.82
1815	NASDAQ	FTSM	Thu, Dec 2, 2021	59.83	59.84	59.82	59.82
1814	NASDAQ	FTSM	Wed, Dec 1, 2021	59.82	59.85	59.82	59.83
1813	NASDAQ	FTSM	Tue, Nov 30, 2021	59.84	59.85	59.83	59.84
1812	NASDAQ	FTSM	Mon, Nov 29, 2021	59.85	59.86	59.85	59.86
1811	NASDAQ	FTSM	Fri, Nov 26, 2021	59.85	59.85	59.84	59.85
1810	NASDAQ	FTSM	Wed, Nov 24, 2021	59.85	59.86	59.85	59.85
1809	NASDAQ	FTSM	Tue, Nov 23, 2021	59.86	59.86	59.85	59.86
1808	NASDAQ	FTSM	Mon, Nov 22, 2021	59.85	59.87	59.85	59.86
1807	NASDAQ	FTSM	Fri, Nov 19, 2021	59.87	59.87	59.86	59.86
1806	NASDAQ	FTSM	Thu, Nov 18, 2021	59.88	59.88	59.86	59.88
1805	NASDAQ	FTSM	Wed, Nov 17, 2021	59.87	59.88	59.87	59.87
1804	NASDAQ	FTSM	Tue, Nov 16, 2021	59.87	59.89	59.85	59.88
1803	NASDAQ	FTSM	Mon, Nov 15, 2021	59.87	59.89	59.87	59.87
1802	NASDAQ	FTSM	Fri, Nov 12, 2021	59.87	59.88	59.87	59.87
1801	NASDAQ	FTSM	Thu, Nov 11, 2021	59.89	59.89	59.87	59.88
1800	NASDAQ	FTSM	Wed, Nov 10, 2021	59.90	59.91	59.89	59.89
1799	NASDAQ	FTSM	Tue, Nov 9, 2021	59.89	59.91	59.89	59.90
1798	NASDAQ	FTSM	Mon, Nov 8, 2021	59.88	59.90	59.88	59.89
1797	NASDAQ	FTSM	Fri, Nov 5, 2021	59.88	59.89	59.87	59.88
1796	NASDAQ	FTSM	Thu, Nov 4, 2021	59.87	59.88	59.86	59.87
1795	NASDAQ	FTSM	Wed, Nov 3, 2021	59.86	59.88	59.86	59.87
1794	NASDAQ	FTSM	Tue, Nov 2, 2021	59.86	59.88	59.86	59.86
1793	NASDAQ	FTSM	Mon, Nov 1, 2021	59.87	59.88	59.86	59.87
1792	NASDAQ	FTSM	Fri, Oct 29, 2021	59.86	59.87	59.86	59.87
1791	NASDAQ	FTSM	Thu, Oct 28, 2021	59.90	59.90	59.88	59.88
1790	NASDAQ	FTSM	Wed, Oct 27, 2021	59.90	59.91	59.89	59.90
1789	NASDAQ	FTSM	Tue, Oct 26, 2021	59.89	59.91	59.89	59.90
1788	NASDAQ	FTSM	Mon, Oct 25, 2021	59.90	59.90	59.89	59.90
1787	NASDAQ	FTSM	Fri, Oct 22, 2021	59.90	59.91	59.88	59.91
1786	NASDAQ	FTSM	Thu, Oct 21, 2021	59.91	59.92	59.90	59.90
1785	NASDAQ	FTSM	Wed, Oct 20, 2021	59.91	59.92	59.91	59.92
1784	NASDAQ	FTSM	Tue, Oct 19, 2021	59.91	59.92	59.91	59.91
1783	NASDAQ	FTSM	Mon, Oct 18, 2021	59.91	59.92	59.90	59.91
1782	NASDAQ	FTSM	Fri, Oct 15, 2021	59.91	59.94	59.91	59.91
1781	NASDAQ	FTSM	Thu, Oct 14, 2021	59.91	59.92	59.91	59.91
1780	NASDAQ	FTSM	Wed, Oct 13, 2021	59.91	59.92	59.91	59.92
1779	NASDAQ	FTSM	Tue, Oct 12, 2021	59.92	59.92	59.91	59.92
1778	NASDAQ	FTSM	Mon, Oct 11, 2021	59.91	59.92	59.91	59.91
1777	NASDAQ	FTSM	Fri, Oct 8, 2021	59.92	59.92	59.91	59.91
1776	NASDAQ	FTSM	Thu, Oct 7, 2021	59.94	59.95	59.90	59.91
1775	NASDAQ	FTSM	Wed, Oct 6, 2021	59.95	59.95	59.93	59.93
1774	NASDAQ	FTSM	Tue, Oct 5, 2021	59.95	59.95	59.94	59.95
1773	NASDAQ	FTSM	Mon, Oct 4, 2021	59.94	59.95	59.94	59.95
1772	NASDAQ	FTSM	Fri, Oct 1, 2021	59.94	59.96	59.93	59.94
1771	NASDAQ	FTSM	Thu, Sep 30, 2021	59.94	59.96	59.93	59.95
1770	NASDAQ	FTSM	Wed, Sep 29, 2021	59.96	59.96	59.94	59.96
1769	NASDAQ	FTSM	Tue, Sep 28, 2021	59.94	59.95	59.94	59.95
1768	NASDAQ	FTSM	Mon, Sep 27, 2021	59.94	59.95	59.93	59.95
1767	NASDAQ	FTSM	Fri, Sep 24, 2021	59.92	59.95	59.92	59.95
1766	NASDAQ	FTSM	Thu, Sep 23, 2021	59.93	59.94	59.92	59.92
1765	NASDAQ	FTSM	Wed, Sep 22, 2021	59.94	59.95	59.93	59.93
1764	NASDAQ	FTSM	Tue, Sep 21, 2021	59.93	59.94	59.93	59.93
1763	NASDAQ	FTSM	Mon, Sep 20, 2021	59.93	59.94	59.93	59.94
1762	NASDAQ	FTSM	Fri, Sep 17, 2021	59.93	59.94	59.93	59.93
1761	NASDAQ	FTSM	Thu, Sep 16, 2021	59.94	59.95	59.93	59.93
1760	NASDAQ	FTSM	Wed, Sep 15, 2021	59.95	59.96	59.94	59.94
1759	NASDAQ	FTSM	Tue, Sep 14, 2021	59.94	59.96	59.94	59.96
1758	NASDAQ	FTSM	Mon, Sep 13, 2021	59.93	59.95	59.93	59.95
1757	NASDAQ	FTSM	Fri, Sep 10, 2021	59.94	59.95	59.93	59.95
1756	NASDAQ	FTSM	Thu, Sep 9, 2021	59.94	59.95	59.93	59.94
1755	NASDAQ	FTSM	Wed, Sep 8, 2021	59.94	59.95	59.94	59.95
1754	NASDAQ	FTSM	Tue, Sep 7, 2021	59.94	59.96	59.94	59.95
1753	NASDAQ	FTSM	Fri, Sep 3, 2021	59.94	59.94	59.93	59.94
1752	NASDAQ	FTSM	Thu, Sep 2, 2021	59.93	59.94	59.93	59.94
1751	NASDAQ	FTSM	Wed, Sep 1, 2021	59.94	59.94	59.93	59.93
1750	NASDAQ	FTSM	Tue, Aug 31, 2021	59.94	59.94	59.93	59.94
1749	NASDAQ	FTSM	Mon, Aug 30, 2021	59.94	59.95	59.94	59.95
1748	NASDAQ	FTSM	Fri, Aug 27, 2021	59.94	59.95	59.93	59.94
1747	NASDAQ	FTSM	Thu, Aug 26, 2021	59.93	59.95	59.93	59.94
1746	NASDAQ	FTSM	Wed, Aug 25, 2021	59.93	59.95	59.93	59.94
1745	NASDAQ	FTSM	Tue, Aug 24, 2021	59.93	59.94	59.93	59.93
1744	NASDAQ	FTSM	Mon, Aug 23, 2021	59.94	59.94	59.93	59.94
1743	NASDAQ	FTSM	Fri, Aug 20, 2021	59.93	59.94	59.93	59.94
1742	NASDAQ	FTSM	Thu, Aug 19, 2021	59.93	59.95	59.93	59.94
1741	NASDAQ	FTSM	Wed, Aug 18, 2021	59.94	59.94	59.93	59.93
1740	NASDAQ	FTSM	Tue, Aug 17, 2021	59.93	59.95	59.93	59.93
1739	NASDAQ	FTSM	Mon, Aug 16, 2021	59.93	59.94	59.93	59.93
1738	NASDAQ	FTSM	Fri, Aug 13, 2021	59.94	59.94	59.93	59.93
1737	NASDAQ	FTSM	Thu, Aug 12, 2021	59.94	59.94	59.93	59.93
1736	NASDAQ	FTSM	Wed, Aug 11, 2021	59.92	59.94	59.92	59.94
1735	NASDAQ	FTSM	Tue, Aug 10, 2021	59.93	59.94	59.92	59.93
1734	NASDAQ	FTSM	Mon, Aug 9, 2021	59.93	59.94	59.93	59.93
1733	NASDAQ	FTSM	Fri, Aug 6, 2021	59.93	59.94	59.93	59.93
1732	NASDAQ	FTSM	Thu, Aug 5, 2021	59.93	59.94	59.93	59.94
1731	NASDAQ	FTSM	Wed, Aug 4, 2021	59.95	59.95	59.93	59.94
1730	NASDAQ	FTSM	Tue, Aug 3, 2021	59.94	59.95	59.93	59.94
1729	NASDAQ	FTSM	Mon, Aug 2, 2021	59.94	59.95	59.94	59.94
1728	NASDAQ	FTSM	Fri, Jul 30, 2021	59.95	59.95	59.93	59.94
1727	NASDAQ	FTSM	Thu, Jul 29, 2021	59.97	59.97	59.95	59.96
1726	NASDAQ	FTSM	Wed, Jul 28, 2021	59.95	59.97	59.95	59.96
1725	NASDAQ	FTSM	Tue, Jul 27, 2021	59.96	59.96	59.95	59.96
1724	NASDAQ	FTSM	Mon, Jul 26, 2021	59.96	59.96	59.95	59.95
1723	NASDAQ	FTSM	Fri, Jul 23, 2021	59.95	59.96	59.94	59.95
1722	NASDAQ	FTSM	Thu, Jul 22, 2021	59.95	59.96	59.94	59.95
1721	NASDAQ	FTSM	Wed, Jul 21, 2021	59.95	59.96	59.95	59.95
1720	NASDAQ	FTSM	Tue, Jul 20, 2021	59.95	59.96	59.94	59.96
1719	NASDAQ	FTSM	Mon, Jul 19, 2021	59.94	59.95	59.94	59.95
1718	NASDAQ	FTSM	Fri, Jul 16, 2021	59.95	59.95	59.94	59.95
1717	NASDAQ	FTSM	Thu, Jul 15, 2021	59.94	59.95	59.94	59.95
1716	NASDAQ	FTSM	Wed, Jul 14, 2021	59.94	59.95	59.94	59.95
1715	NASDAQ	FTSM	Tue, Jul 13, 2021	59.95	59.95	59.94	59.94
1714	NASDAQ	FTSM	Mon, Jul 12, 2021	59.96	59.96	59.94	59.95
1713	NASDAQ	FTSM	Fri, Jul 9, 2021	59.96	59.96	59.95	59.96
1712	NASDAQ	FTSM	Thu, Jul 8, 2021	59.95	60.00	59.94	59.96
1711	NASDAQ	FTSM	Wed, Jul 7, 2021	59.96	59.96	59.94	59.94
1710	NASDAQ	FTSM	Tue, Jul 6, 2021	59.95	59.96	59.94	59.95
1709	NASDAQ	FTSM	Fri, Jul 2, 2021	59.93	59.94	59.93	59.94
1708	NASDAQ	FTSM	Thu, Jul 1, 2021	59.95	59.95	59.93	59.93
1707	NASDAQ	FTSM	Wed, Jun 30, 2021	59.96	59.96	59.93	59.94
1706	NASDAQ	FTSM	Tue, Jun 29, 2021	59.96	59.97	59.95	59.97
1705	NASDAQ	FTSM	Mon, Jun 28, 2021	59.95	59.96	59.95	59.96
1704	NASDAQ	FTSM	Fri, Jun 25, 2021	59.95	59.96	59.95	59.95
1703	NASDAQ	FTSM	Thu, Jun 24, 2021	59.95	59.96	59.95	59.96
1702	NASDAQ	FTSM	Wed, Jun 23, 2021	59.95	59.96	59.95	59.95
1701	NASDAQ	FTSM	Tue, Jun 22, 2021	59.95	59.96	59.95	59.96
1700	NASDAQ	FTSM	Mon, Jun 21, 2021	59.96	59.96	59.95	59.96
1699	NASDAQ	FTSM	Fri, Jun 18, 2021	59.95	59.96	59.95	59.96
1698	NASDAQ	FTSM	Thu, Jun 17, 2021	59.96	59.97	59.95	59.96
1697	NASDAQ	FTSM	Wed, Jun 16, 2021	59.97	59.97	59.95	59.96
1696	NASDAQ	FTSM	Tue, Jun 15, 2021	59.97	59.97	59.96	59.97
1695	NASDAQ	FTSM	Mon, Jun 14, 2021	59.97	59.98	59.96	59.97
1694	NASDAQ	FTSM	Fri, Jun 11, 2021	59.97	59.98	59.96	59.97
1693	NASDAQ	FTSM	Thu, Jun 10, 2021	59.97	59.98	59.95	59.97
1692	NASDAQ	FTSM	Wed, Jun 9, 2021	59.97	59.98	59.96	59.97
1691	NASDAQ	FTSM	Tue, Jun 8, 2021	59.97	59.98	59.96	59.97
1690	NASDAQ	FTSM	Mon, Jun 7, 2021	59.96	59.97	59.96	59.97
1689	NASDAQ	FTSM	Fri, Jun 4, 2021	59.96	59.97	59.96	59.97
1688	NASDAQ	FTSM	Thu, Jun 3, 2021	59.96	59.97	59.96	59.97
1687	NASDAQ	FTSM	Wed, Jun 2, 2021	59.97	59.98	59.96	59.96
1686	NASDAQ	FTSM	Tue, Jun 1, 2021	59.97	59.98	59.94	59.97
1685	NASDAQ	FTSM	Fri, May 28, 2021	59.98	59.98	59.97	59.97
1684	NASDAQ	FTSM	Thu, May 27, 2021	59.98	59.99	59.97	59.98
1683	NASDAQ	FTSM	Wed, May 26, 2021	59.99	59.99	59.97	59.97
1682	NASDAQ	FTSM	Tue, May 25, 2021	59.98	59.99	59.97	59.97
1681	NASDAQ	FTSM	Mon, May 24, 2021	59.98	59.98	59.97	59.98
1680	NASDAQ	FTSM	Fri, May 21, 2021	59.98	59.98	59.97	59.98
1679	NASDAQ	FTSM	Thu, May 20, 2021	59.97	59.98	59.97	59.98
1678	NASDAQ	FTSM	Wed, May 19, 2021	59.97	59.99	59.96	59.98
1677	NASDAQ	FTSM	Tue, May 18, 2021	59.97	59.98	59.96	59.96
1676	NASDAQ	FTSM	Mon, May 17, 2021	59.96	59.97	59.96	59.96
1675	NASDAQ	FTSM	Fri, May 14, 2021	59.96	59.97	59.96	59.97
1674	NASDAQ	FTSM	Thu, May 13, 2021	59.96	59.97	59.96	59.97
1673	NASDAQ	FTSM	Wed, May 12, 2021	59.96	59.97	59.96	59.96
1672	NASDAQ	FTSM	Tue, May 11, 2021	59.97	59.97	59.96	59.97
1671	NASDAQ	FTSM	Mon, May 10, 2021	59.97	59.98	59.96	59.96
1670	NASDAQ	FTSM	Fri, May 7, 2021	59.97	59.97	59.96	59.96
1669	NASDAQ	FTSM	Thu, May 6, 2021	59.96	59.97	59.95	59.96
1668	NASDAQ	FTSM	Wed, May 5, 2021	59.96	59.97	59.95	59.96
1667	NASDAQ	FTSM	Tue, May 4, 2021	59.97	59.98	59.96	59.96
1666	NASDAQ	FTSM	Mon, May 3, 2021	59.95	59.98	59.95	59.98
1665	NASDAQ	FTSM	Fri, Apr 30, 2021	59.97	59.97	59.95	59.96
1664	NASDAQ	FTSM	Thu, Apr 29, 2021	59.98	59.99	59.97	59.98
1663	NASDAQ	FTSM	Wed, Apr 28, 2021	59.98	59.99	59.97	59.97
1662	NASDAQ	FTSM	Tue, Apr 27, 2021	59.99	59.99	59.97	59.97
1661	NASDAQ	FTSM	Mon, Apr 26, 2021	59.97	59.98	59.97	59.98
1660	NASDAQ	FTSM	Fri, Apr 23, 2021	59.99	59.99	59.97	59.98
1659	NASDAQ	FTSM	Thu, Apr 22, 2021	59.97	59.99	59.97	59.98
1658	NASDAQ	FTSM	Wed, Apr 21, 2021	59.97	59.98	59.97	59.98
1657	NASDAQ	FTSM	Tue, Apr 20, 2021	59.98	60.00	59.97	59.99
1656	NASDAQ	FTSM	Mon, Apr 19, 2021	59.98	59.98	59.97	59.97
1655	NASDAQ	FTSM	Fri, Apr 16, 2021	59.97	59.98	59.97	59.97
1654	NASDAQ	FTSM	Thu, Apr 15, 2021	59.97	59.98	59.97	59.97
1653	NASDAQ	FTSM	Wed, Apr 14, 2021	59.97	59.98	59.96	59.97
1652	NASDAQ	FTSM	Tue, Apr 13, 2021	59.98	59.98	59.97	59.97
1651	NASDAQ	FTSM	Mon, Apr 12, 2021	59.97	59.98	59.97	59.97
1650	NASDAQ	FTSM	Fri, Apr 9, 2021	59.96	59.99	59.96	59.97
1649	NASDAQ	FTSM	Thu, Apr 8, 2021	59.96	59.97	59.96	59.96
1648	NASDAQ	FTSM	Wed, Apr 7, 2021	59.98	59.98	59.96	59.97
1647	NASDAQ	FTSM	Tue, Apr 6, 2021	59.98	59.99	59.97	59.98
1646	NASDAQ	FTSM	Mon, Apr 5, 2021	59.98	59.99	59.97	59.97
1645	NASDAQ	FTSM	Thu, Apr 1, 2021	59.97	59.98	59.96	59.97
1644	NASDAQ	FTSM	Wed, Mar 31, 2021	59.98	59.98	59.96	59.97
1643	NASDAQ	FTSM	Tue, Mar 30, 2021	59.99	60.00	59.98	59.98
1642	NASDAQ	FTSM	Mon, Mar 29, 2021	59.99	60.00	59.98	59.99
1641	NASDAQ	FTSM	Fri, Mar 26, 2021	59.98	59.99	59.98	59.99
1640	NASDAQ	FTSM	Thu, Mar 25, 2021	59.98	59.99	59.98	59.98
1639	NASDAQ	FTSM	Wed, Mar 24, 2021	59.99	59.99	59.98	59.98
1638	NASDAQ	FTSM	Tue, Mar 23, 2021	59.98	59.99	59.98	59.99
1637	NASDAQ	FTSM	Mon, Mar 22, 2021	59.99	59.99	59.98	59.99
1636	NASDAQ	FTSM	Fri, Mar 19, 2021	59.99	59.99	59.97	59.97
1635	NASDAQ	FTSM	Thu, Mar 18, 2021	59.98	59.99	59.98	59.99
1634	NASDAQ	FTSM	Wed, Mar 17, 2021	59.98	59.99	59.98	59.99
1633	NASDAQ	FTSM	Tue, Mar 16, 2021	59.99	60.00	59.98	59.98
1632	NASDAQ	FTSM	Mon, Mar 15, 2021	59.98	59.99	59.97	59.99
1631	NASDAQ	FTSM	Fri, Mar 12, 2021	59.99	59.99	59.98	59.98
1630	NASDAQ	FTSM	Thu, Mar 11, 2021	59.99	59.99	59.98	59.99
1629	NASDAQ	FTSM	Wed, Mar 10, 2021	59.98	59.99	59.98	59.98
1628	NASDAQ	FTSM	Tue, Mar 9, 2021	59.99	60.00	59.98	59.99
1627	NASDAQ	FTSM	Mon, Mar 8, 2021	60.00	60.02	60.00	60.00
1626	NASDAQ	FTSM	Fri, Mar 5, 2021	60.00	60.01	59.99	60.00
1625	NASDAQ	FTSM	Thu, Mar 4, 2021	60.01	60.02	60.00	60.00
1624	NASDAQ	FTSM	Wed, Mar 3, 2021	60.00	60.02	60.00	60.01
1623	NASDAQ	FTSM	Tue, Mar 2, 2021	60.00	60.01	60.00	60.01
1622	NASDAQ	FTSM	Mon, Mar 1, 2021	59.99	60.01	59.98	60.00
1621	NASDAQ	FTSM	Fri, Feb 26, 2021	59.99	60.00	59.98	59.99
1620	NASDAQ	FTSM	Thu, Feb 25, 2021	60.03	60.04	60.02	60.02
1619	NASDAQ	FTSM	Wed, Feb 24, 2021	60.04	60.05	60.03	60.03
1618	NASDAQ	FTSM	Tue, Feb 23, 2021	60.04	60.05	60.03	60.04
1617	NASDAQ	FTSM	Mon, Feb 22, 2021	60.04	60.05	60.03	60.04
1616	NASDAQ	FTSM	Fri, Feb 19, 2021	60.05	60.06	60.04	60.05
1615	NASDAQ	FTSM	Thu, Feb 18, 2021	60.04	60.05	60.03	60.05
1614	NASDAQ	FTSM	Wed, Feb 17, 2021	60.04	60.05	60.04	60.04
1613	NASDAQ	FTSM	Tue, Feb 16, 2021	60.05	60.06	60.04	60.04
1612	NASDAQ	FTSM	Fri, Feb 12, 2021	60.05	60.05	60.04	60.04
1611	NASDAQ	FTSM	Thu, Feb 11, 2021	60.04	60.05	60.04	60.05
1610	NASDAQ	FTSM	Wed, Feb 10, 2021	60.04	60.05	60.04	60.05
1609	NASDAQ	FTSM	Tue, Feb 9, 2021	60.04	60.05	60.03	60.04
1608	NASDAQ	FTSM	Mon, Feb 8, 2021	60.03	60.05	60.03	60.04
1607	NASDAQ	FTSM	Fri, Feb 5, 2021	60.03	60.04	60.02	60.03
1606	NASDAQ	FTSM	Thu, Feb 4, 2021	60.03	60.03	60.02	60.03
1605	NASDAQ	FTSM	Wed, Feb 3, 2021	60.02	60.03	60.01	60.02
1604	NASDAQ	FTSM	Tue, Feb 2, 2021	60.02	60.03	60.01	60.02
1603	NASDAQ	FTSM	Mon, Feb 1, 2021	60.02	60.04	60.02	60.02
1602	NASDAQ	FTSM	Fri, Jan 29, 2021	60.01	60.04	60.01	60.02
1601	NASDAQ	FTSM	Thu, Jan 28, 2021	60.05	60.06	60.03	60.04
1600	NASDAQ	FTSM	Wed, Jan 27, 2021	60.05	60.07	60.04	60.05
1599	NASDAQ	FTSM	Tue, Jan 26, 2021	60.04	60.06	60.04	60.04
1598	NASDAQ	FTSM	Mon, Jan 25, 2021	60.05	60.07	60.04	60.05
1597	NASDAQ	FTSM	Fri, Jan 22, 2021	60.04	60.05	60.04	60.04
1596	NASDAQ	FTSM	Thu, Jan 21, 2021	60.06	60.06	60.04	60.04
1595	NASDAQ	FTSM	Wed, Jan 20, 2021	60.04	60.06	60.04	60.06
1594	NASDAQ	FTSM	Tue, Jan 19, 2021	60.05	60.06	60.04	60.04
1593	NASDAQ	FTSM	Fri, Jan 15, 2021	60.03	60.05	60.03	60.04
1592	NASDAQ	FTSM	Thu, Jan 14, 2021	60.03	60.04	60.03	60.03
1591	NASDAQ	FTSM	Wed, Jan 13, 2021	60.03	60.04	60.02	60.03
1590	NASDAQ	FTSM	Tue, Jan 12, 2021	60.03	60.04	60.02	60.04
1589	NASDAQ	FTSM	Mon, Jan 11, 2021	60.03	60.04	60.02	60.02
1588	NASDAQ	FTSM	Fri, Jan 8, 2021	60.03	60.03	60.02	60.02
1587	NASDAQ	FTSM	Thu, Jan 7, 2021	60.02	60.03	60.02	60.02
1586	NASDAQ	FTSM	Wed, Jan 6, 2021	60.03	60.04	60.02	60.03
1585	NASDAQ	FTSM	Tue, Jan 5, 2021	60.05	60.05	60.02	60.03
1584	NASDAQ	FTSM	Mon, Jan 4, 2021	60.05	60.05	60.04	60.05
1583	NASDAQ	FTSM	Thu, Dec 31, 2020	60.03	60.04	60.03	60.04
1582	NASDAQ	FTSM	Wed, Dec 30, 2020	60.04	60.04	60.03	60.03
1581	NASDAQ	FTSM	Tue, Dec 29, 2020	60.04	60.04	60.03	60.03
1580	NASDAQ	FTSM	Mon, Dec 28, 2020	60.04	60.04	60.01	60.03
1579	NASDAQ	FTSM	Thu, Dec 24, 2020	60.04	60.04	60.03	60.04
1578	NASDAQ	FTSM	Wed, Dec 23, 2020	60.06	60.08	60.06	60.07
1577	NASDAQ	FTSM	Tue, Dec 22, 2020	60.05	60.07	60.04	60.06
1576	NASDAQ	FTSM	Mon, Dec 21, 2020	60.05	60.07	60.05	60.05
1575	NASDAQ	FTSM	Fri, Dec 18, 2020	60.04	60.06	60.04	60.05
1574	NASDAQ	FTSM	Thu, Dec 17, 2020	60.05	60.06	60.04	60.05
1573	NASDAQ	FTSM	Wed, Dec 16, 2020	60.05	60.06	60.04	60.05
1572	NASDAQ	FTSM	Tue, Dec 15, 2020	60.04	60.05	60.04	60.04
1571	NASDAQ	FTSM	Mon, Dec 14, 2020	60.05	60.06	60.04	60.04
1570	NASDAQ	FTSM	Fri, Dec 11, 2020	60.04	60.05	60.03	60.04
1569	NASDAQ	FTSM	Thu, Dec 10, 2020	60.04	60.05	60.03	60.04
1568	NASDAQ	FTSM	Wed, Dec 9, 2020	60.04	60.05	60.03	60.04
1567	NASDAQ	FTSM	Tue, Dec 8, 2020	60.04	60.05	60.03	60.05
1566	NASDAQ	FTSM	Mon, Dec 7, 2020	60.03	60.04	60.03	60.04
1565	NASDAQ	FTSM	Fri, Dec 4, 2020	60.03	60.05	60.02	60.03
1564	NASDAQ	FTSM	Thu, Dec 3, 2020	60.03	60.04	60.02	60.03
1563	NASDAQ	FTSM	Wed, Dec 2, 2020	60.02	60.03	60.01	60.02
1562	NASDAQ	FTSM	Tue, Dec 1, 2020	60.04	60.05	60.01	60.02
1561	NASDAQ	FTSM	Mon, Nov 30, 2020	60.03	60.05	60.03	60.05
1560	NASDAQ	FTSM	Fri, Nov 27, 2020	60.07	60.07	60.06	60.07
1559	NASDAQ	FTSM	Wed, Nov 25, 2020	60.06	60.07	60.05	60.07
1558	NASDAQ	FTSM	Tue, Nov 24, 2020	60.06	60.08	60.05	60.07
1557	NASDAQ	FTSM	Mon, Nov 23, 2020	60.05	60.07	60.05	60.06
1556	NASDAQ	FTSM	Fri, Nov 20, 2020	60.05	60.06	60.04	60.06
1555	NASDAQ	FTSM	Thu, Nov 19, 2020	60.05	60.06	60.04	60.06
1554	NASDAQ	FTSM	Wed, Nov 18, 2020	60.05	60.06	60.04	60.04
1553	NASDAQ	FTSM	Tue, Nov 17, 2020	60.05	60.06	60.04	60.06
1552	NASDAQ	FTSM	Mon, Nov 16, 2020	60.06	60.07	60.05	60.06
1551	NASDAQ	FTSM	Fri, Nov 13, 2020	60.04	60.08	60.03	60.05
1550	NASDAQ	FTSM	Thu, Nov 12, 2020	60.03	60.04	60.02	60.04
1549	NASDAQ	FTSM	Wed, Nov 11, 2020	60.04	60.04	60.03	60.04
1548	NASDAQ	FTSM	Tue, Nov 10, 2020	60.04	60.05	60.03	60.04
1547	NASDAQ	FTSM	Mon, Nov 9, 2020	60.04	60.05	60.03	60.03
1546	NASDAQ	FTSM	Fri, Nov 6, 2020	60.02	60.04	60.02	60.04
1545	NASDAQ	FTSM	Thu, Nov 5, 2020	60.02	60.04	60.02	60.03
1544	NASDAQ	FTSM	Wed, Nov 4, 2020	60.02	60.05	60.02	60.04
1543	NASDAQ	FTSM	Tue, Nov 3, 2020	60.03	60.04	60.01	60.02
1542	NASDAQ	FTSM	Mon, Nov 2, 2020	60.03	60.04	60.02	60.03
1541	NASDAQ	FTSM	Fri, Oct 30, 2020	60.05	60.05	60.02	60.04
1540	NASDAQ	FTSM	Thu, Oct 29, 2020	60.07	60.08	60.04	60.06
1539	NASDAQ	FTSM	Wed, Oct 28, 2020	60.08	60.08	60.06	60.07
1538	NASDAQ	FTSM	Tue, Oct 27, 2020	60.09	60.09	60.07	60.08
1537	NASDAQ	FTSM	Mon, Oct 26, 2020	60.07	60.10	60.06	60.09
1536	NASDAQ	FTSM	Fri, Oct 23, 2020	60.07	60.08	60.05	60.07
1535	NASDAQ	FTSM	Thu, Oct 22, 2020	60.07	60.09	60.07	60.08
1534	NASDAQ	FTSM	Wed, Oct 21, 2020	60.06	60.08	60.06	60.08
1533	NASDAQ	FTSM	Tue, Oct 20, 2020	60.06	60.08	60.05	60.07
1532	NASDAQ	FTSM	Mon, Oct 19, 2020	60.07	60.09	60.06	60.06
1531	NASDAQ	FTSM	Fri, Oct 16, 2020	60.06	60.08	60.05	60.08
1530	NASDAQ	FTSM	Thu, Oct 15, 2020	60.07	60.07	60.05	60.06
1529	NASDAQ	FTSM	Wed, Oct 14, 2020	60.07	60.07	60.04	60.06
1528	NASDAQ	FTSM	Tue, Oct 13, 2020	60.06	60.07	60.05	60.06
1527	NASDAQ	FTSM	Mon, Oct 12, 2020	60.04	60.07	60.04	60.07
1526	NASDAQ	FTSM	Fri, Oct 9, 2020	60.04	60.06	60.03	60.06
1525	NASDAQ	FTSM	Thu, Oct 8, 2020	60.04	60.04	60.02	60.04
1524	NASDAQ	FTSM	Wed, Oct 7, 2020	60.04	60.04	60.03	60.04
1523	NASDAQ	FTSM	Tue, Oct 6, 2020	60.06	60.07	60.03	60.04
1522	NASDAQ	FTSM	Mon, Oct 5, 2020	60.04	60.07	60.03	60.06
1521	NASDAQ	FTSM	Fri, Oct 2, 2020	60.03	60.05	60.02	60.03
1520	NASDAQ	FTSM	Thu, Oct 1, 2020	60.03	60.06	60.02	60.05
1519	NASDAQ	FTSM	Wed, Sep 30, 2020	60.08	60.08	60.02	60.02
1518	NASDAQ	FTSM	Tue, Sep 29, 2020	60.07	60.09	60.06	60.08
1517	NASDAQ	FTSM	Mon, Sep 28, 2020	60.08	60.10	60.04	60.08
1516	NASDAQ	FTSM	Fri, Sep 25, 2020	60.06	60.10	60.06	60.07
1515	NASDAQ	FTSM	Thu, Sep 24, 2020	60.09	60.10	60.06	60.06
1514	NASDAQ	FTSM	Wed, Sep 23, 2020	60.08	60.11	60.08	60.08
1513	NASDAQ	FTSM	Tue, Sep 22, 2020	60.10	60.10	60.08	60.08
1512	NASDAQ	FTSM	Mon, Sep 21, 2020	60.10	60.10	60.08	60.10
1511	NASDAQ	FTSM	Fri, Sep 18, 2020	60.08	60.10	60.08	60.10
1510	NASDAQ	FTSM	Thu, Sep 17, 2020	60.07	60.10	60.06	60.09
1509	NASDAQ	FTSM	Wed, Sep 16, 2020	60.07	60.08	60.06	60.08
1508	NASDAQ	FTSM	Tue, Sep 15, 2020	60.07	60.08	60.05	60.05
1507	NASDAQ	FTSM	Mon, Sep 14, 2020	60.07	60.08	60.05	60.07
1506	NASDAQ	FTSM	Fri, Sep 11, 2020	60.06	60.07	60.05	60.06
1505	NASDAQ	FTSM	Thu, Sep 10, 2020	60.05	60.06	60.04	60.06
1504	NASDAQ	FTSM	Wed, Sep 9, 2020	60.06	60.08	60.04	60.06
1503	NASDAQ	FTSM	Tue, Sep 8, 2020	60.05	60.07	60.05	60.06
1502	NASDAQ	FTSM	Fri, Sep 4, 2020	60.09	60.09	60.04	60.04
1501	NASDAQ	FTSM	Thu, Sep 3, 2020	60.08	60.10	60.07	60.09
1500	NASDAQ	FTSM	Wed, Sep 2, 2020	60.07	60.09	60.05	60.07
1499	NASDAQ	FTSM	Tue, Sep 1, 2020	60.06	60.08	60.02	60.06
1498	NASDAQ	FTSM	Mon, Aug 31, 2020	60.20	60.20	60.06	60.06
1497	NASDAQ	FTSM	Fri, Aug 28, 2020	60.12	60.12	60.08	60.10
1496	NASDAQ	FTSM	Thu, Aug 27, 2020	60.13	60.13	60.10	60.11
1495	NASDAQ	FTSM	Wed, Aug 26, 2020	60.11	60.11	60.09	60.10
1494	NASDAQ	FTSM	Tue, Aug 25, 2020	60.08	60.11	60.08	60.10
1493	NASDAQ	FTSM	Mon, Aug 24, 2020	60.10	60.10	60.08	60.09
1492	NASDAQ	FTSM	Fri, Aug 21, 2020	60.09	60.10	60.08	60.10
1491	NASDAQ	FTSM	Thu, Aug 20, 2020	60.10	60.10	60.07	60.10
1490	NASDAQ	FTSM	Wed, Aug 19, 2020	60.09	60.11	60.07	60.08
1489	NASDAQ	FTSM	Tue, Aug 18, 2020	60.12	60.12	60.09	60.09
1488	NASDAQ	FTSM	Mon, Aug 17, 2020	60.11	60.12	60.08	60.11
1487	NASDAQ	FTSM	Fri, Aug 14, 2020	60.07	60.11	60.06	60.10
1486	NASDAQ	FTSM	Thu, Aug 13, 2020	60.09	60.10	60.07	60.08
1485	NASDAQ	FTSM	Wed, Aug 12, 2020	60.07	60.10	60.07	60.08
1484	NASDAQ	FTSM	Tue, Aug 11, 2020	60.06	60.10	60.04	60.08
1483	NASDAQ	FTSM	Mon, Aug 10, 2020	60.07	60.07	60.05	60.06
1482	NASDAQ	FTSM	Fri, Aug 7, 2020	60.07	60.08	60.04	60.05
1481	NASDAQ	FTSM	Thu, Aug 6, 2020	60.06	60.07	60.05	60.07
1480	NASDAQ	FTSM	Wed, Aug 5, 2020	60.06	60.07	60.05	60.06
1479	NASDAQ	FTSM	Tue, Aug 4, 2020	60.06	60.08	60.05	60.07
1478	NASDAQ	FTSM	Mon, Aug 3, 2020	60.07	60.07	60.03	60.05
1477	NASDAQ	FTSM	Fri, Jul 31, 2020	60.05	60.08	60.05	60.06
1476	NASDAQ	FTSM	Thu, Jul 30, 2020	60.10	60.11	60.10	60.10
1475	NASDAQ	FTSM	Wed, Jul 29, 2020	60.09	60.12	60.08	60.11
1474	NASDAQ	FTSM	Tue, Jul 28, 2020	60.09	60.12	60.07	60.08
1473	NASDAQ	FTSM	Mon, Jul 27, 2020	60.08	60.10	60.07	60.08
1472	NASDAQ	FTSM	Fri, Jul 24, 2020	60.08	60.10	60.06	60.09
1471	NASDAQ	FTSM	Thu, Jul 23, 2020	60.09	60.10	60.06	60.07
1470	NASDAQ	FTSM	Wed, Jul 22, 2020	60.08	60.10	60.06	60.08
1469	NASDAQ	FTSM	Tue, Jul 21, 2020	60.07	60.09	60.04	60.07
1468	NASDAQ	FTSM	Mon, Jul 20, 2020	60.06	60.10	60.04	60.09
1467	NASDAQ	FTSM	Fri, Jul 17, 2020	60.03	60.07	60.03	60.06
1466	NASDAQ	FTSM	Thu, Jul 16, 2020	60.04	60.05	60.02	60.03
1465	NASDAQ	FTSM	Wed, Jul 15, 2020	60.03	60.07	60.02	60.04
1464	NASDAQ	FTSM	Tue, Jul 14, 2020	60.02	60.04	60.01	60.01
1463	NASDAQ	FTSM	Mon, Jul 13, 2020	60.05	60.05	60.00	60.01
1462	NASDAQ	FTSM	Fri, Jul 10, 2020	60.03	60.07	60.00	60.07
1461	NASDAQ	FTSM	Thu, Jul 9, 2020	60.02	60.04	59.99	60.00
1460	NASDAQ	FTSM	Wed, Jul 8, 2020	60.03	60.05	60.02	60.02
1459	NASDAQ	FTSM	Tue, Jul 7, 2020	60.03	60.10	60.02	60.04
1458	NASDAQ	FTSM	Mon, Jul 6, 2020	60.04	60.07	60.01	60.07
1457	NASDAQ	FTSM	Thu, Jul 2, 2020	60.02	60.04	59.99	60.03
1456	NASDAQ	FTSM	Wed, Jul 1, 2020	60.01	60.03	59.97	60.00
1455	NASDAQ	FTSM	Tue, Jun 30, 2020	60.01	60.04	59.99	59.99
1454	NASDAQ	FTSM	Mon, Jun 29, 2020	60.05	60.08	60.03	60.06
1453	NASDAQ	FTSM	Fri, Jun 26, 2020	60.02	60.08	60.00	60.03
1452	NASDAQ	FTSM	Thu, Jun 25, 2020	60.03	60.05	59.97	60.03
1451	NASDAQ	FTSM	Wed, Jun 24, 2020	60.04	60.06	60.03	60.03
1450	NASDAQ	FTSM	Tue, Jun 23, 2020	60.04	60.06	60.00	60.05
1449	NASDAQ	FTSM	Mon, Jun 22, 2020	60.00	60.03	59.98	60.02
1448	NASDAQ	FTSM	Fri, Jun 19, 2020	59.96	59.99	59.96	59.98
1447	NASDAQ	FTSM	Thu, Jun 18, 2020	59.95	59.98	59.95	59.96
1446	NASDAQ	FTSM	Wed, Jun 17, 2020	59.96	59.97	59.94	59.96
1445	NASDAQ	FTSM	Tue, Jun 16, 2020	59.93	59.97	59.91	59.96
1444	NASDAQ	FTSM	Mon, Jun 15, 2020	59.92	59.96	59.91	59.93
1443	NASDAQ	FTSM	Fri, Jun 12, 2020	59.98	59.99	59.91	59.91
1442	NASDAQ	FTSM	Thu, Jun 11, 2020	59.97	59.99	59.95	59.97
1441	NASDAQ	FTSM	Wed, Jun 10, 2020	59.95	59.98	59.93	59.98
1440	NASDAQ	FTSM	Tue, Jun 9, 2020	59.95	59.96	59.92	59.93
1439	NASDAQ	FTSM	Mon, Jun 8, 2020	59.89	59.94	59.85	59.94
1438	NASDAQ	FTSM	Fri, Jun 5, 2020	59.88	59.89	59.84	59.84
1437	NASDAQ	FTSM	Thu, Jun 4, 2020	59.86	59.89	59.85	59.87
1436	NASDAQ	FTSM	Wed, Jun 3, 2020	59.85	59.90	59.83	59.83
1435	NASDAQ	FTSM	Tue, Jun 2, 2020	59.84	59.88	59.82	59.86
1434	NASDAQ	FTSM	Mon, Jun 1, 2020	59.84	59.91	59.80	59.83
1433	NASDAQ	FTSM	Fri, May 29, 2020	59.85	59.89	59.82	59.84
1432	NASDAQ	FTSM	Thu, May 28, 2020	59.88	59.92	59.85	59.89
1431	NASDAQ	FTSM	Wed, May 27, 2020	59.86	59.88	59.85	59.88
1430	NASDAQ	FTSM	Tue, May 26, 2020	59.85	59.87	59.83	59.85
1429	NASDAQ	FTSM	Fri, May 22, 2020	59.84	59.86	59.81	59.86
1428	NASDAQ	FTSM	Thu, May 21, 2020	59.81	59.84	59.80	59.81
1427	NASDAQ	FTSM	Wed, May 20, 2020	59.81	59.87	59.77	59.85
1426	NASDAQ	FTSM	Tue, May 19, 2020	59.77	59.82	59.75	59.79
1425	NASDAQ	FTSM	Mon, May 18, 2020	59.75	59.79	59.73	59.76
1424	NASDAQ	FTSM	Fri, May 15, 2020	59.74	59.76	59.72	59.75
1423	NASDAQ	FTSM	Thu, May 14, 2020	59.72	59.77	59.71	59.72
1422	NASDAQ	FTSM	Wed, May 13, 2020	59.71	59.75	59.68	59.74
1421	NASDAQ	FTSM	Tue, May 12, 2020	59.67	59.72	59.64	59.68
1420	NASDAQ	FTSM	Mon, May 11, 2020	59.66	59.67	59.63	59.66
1419	NASDAQ	FTSM	Fri, May 8, 2020	59.76	59.76	59.62	59.64
1418	NASDAQ	FTSM	Thu, May 7, 2020	59.66	59.73	59.66	59.70
1417	NASDAQ	FTSM	Wed, May 6, 2020	59.62	59.69	59.60	59.68
1416	NASDAQ	FTSM	Tue, May 5, 2020	59.60	59.63	59.55	59.62
1415	NASDAQ	FTSM	Mon, May 4, 2020	59.51	59.60	59.50	59.59
1414	NASDAQ	FTSM	Fri, May 1, 2020	59.57	59.59	59.47	59.57
1413	NASDAQ	FTSM	Thu, Apr 30, 2020	59.57	59.60	59.52	59.53
1412	NASDAQ	FTSM	Wed, Apr 29, 2020	59.62	59.66	59.51	59.65
1411	NASDAQ	FTSM	Tue, Apr 28, 2020	59.61	59.65	59.58	59.62
1410	NASDAQ	FTSM	Mon, Apr 27, 2020	59.58	59.62	59.57	59.59
1409	NASDAQ	FTSM	Fri, Apr 24, 2020	59.46	59.65	59.46	59.56
1408	NASDAQ	FTSM	Thu, Apr 23, 2020	59.53	59.64	59.38	59.54
1407	NASDAQ	FTSM	Wed, Apr 22, 2020	59.52	59.57	59.51	59.55
1406	NASDAQ	FTSM	Tue, Apr 21, 2020	59.51	59.60	59.44	59.52
1405	NASDAQ	FTSM	Mon, Apr 20, 2020	59.50	59.59	59.45	59.53
1404	NASDAQ	FTSM	Fri, Apr 17, 2020	59.49	59.58	59.41	59.50
1403	NASDAQ	FTSM	Thu, Apr 16, 2020	59.47	59.53	59.36	59.44
1402	NASDAQ	FTSM	Wed, Apr 15, 2020	59.53	59.53	59.38	59.45
1401	NASDAQ	FTSM	Tue, Apr 14, 2020	59.51	59.52	59.42	59.51
1400	NASDAQ	FTSM	Mon, Apr 13, 2020	59.33	59.50	59.32	59.45
1399	NASDAQ	FTSM	Thu, Apr 9, 2020	59.37	59.38	59.23	59.38
1398	NASDAQ	FTSM	Wed, Apr 8, 2020	59.18	59.32	59.17	59.30
1397	NASDAQ	FTSM	Tue, Apr 7, 2020	59.13	59.27	59.10	59.18
1396	NASDAQ	FTSM	Mon, Apr 6, 2020	59.21	59.22	59.13	59.15
1395	NASDAQ	FTSM	Fri, Apr 3, 2020	59.16	59.22	59.10	59.17
1394	NASDAQ	FTSM	Thu, Apr 2, 2020	59.08	59.18	59.02	59.10
1393	NASDAQ	FTSM	Wed, Apr 1, 2020	59.07	59.13	58.94	59.02
1392	NASDAQ	FTSM	Tue, Mar 31, 2020	58.88	59.10	58.88	59.03
1391	NASDAQ	FTSM	Mon, Mar 30, 2020	58.90	59.06	58.84	59.05
1390	NASDAQ	FTSM	Fri, Mar 27, 2020	58.66	58.97	58.62	58.96
1389	NASDAQ	FTSM	Thu, Mar 26, 2020	58.49	58.64	58.40	58.64
1388	NASDAQ	FTSM	Wed, Mar 25, 2020	58.31	58.59	58.27	58.44
1387	NASDAQ	FTSM	Tue, Mar 24, 2020	57.94	58.68	57.91	58.43
1386	NASDAQ	FTSM	Mon, Mar 23, 2020	57.47	58.38	57.47	58.04
1385	NASDAQ	FTSM	Fri, Mar 20, 2020	58.23	58.54	57.42	57.71
1384	NASDAQ	FTSM	Thu, Mar 19, 2020	58.47	58.65	56.43	58.48
1383	NASDAQ	FTSM	Wed, Mar 18, 2020	59.13	59.40	58.70	58.81
1382	NASDAQ	FTSM	Tue, Mar 17, 2020	59.38	59.66	59.35	59.36
1381	NASDAQ	FTSM	Mon, Mar 16, 2020	59.33	59.61	59.02	59.38
1380	NASDAQ	FTSM	Fri, Mar 13, 2020	59.68	59.95	59.55	59.84
1379	NASDAQ	FTSM	Thu, Mar 12, 2020	60.00	60.07	59.30	59.67
1378	NASDAQ	FTSM	Wed, Mar 11, 2020	60.10	60.12	60.00	60.07
1377	NASDAQ	FTSM	Tue, Mar 10, 2020	60.11	60.14	60.11	60.11
1376	NASDAQ	FTSM	Mon, Mar 9, 2020	60.18	72.28	58.00	59.98
1375	NASDAQ	FTSM	Fri, Mar 6, 2020	60.19	60.20	60.16	60.17
1374	NASDAQ	FTSM	Thu, Mar 5, 2020	60.18	60.20	60.18	60.18
1373	NASDAQ	FTSM	Wed, Mar 4, 2020	60.19	60.19	60.16	60.18
1372	NASDAQ	FTSM	Tue, Mar 3, 2020	60.16	60.19	60.16	60.19
1371	NASDAQ	FTSM	Mon, Mar 2, 2020	60.17	60.18	60.15	60.16
1370	NASDAQ	FTSM	Fri, Feb 28, 2020	60.12	60.17	60.11	60.13
1369	NASDAQ	FTSM	Thu, Feb 27, 2020	60.22	60.24	60.20	60.22
1368	NASDAQ	FTSM	Wed, Feb 26, 2020	60.22	60.23	60.21	60.22
1367	NASDAQ	FTSM	Tue, Feb 25, 2020	60.21	60.22	60.20	60.22
1366	NASDAQ	FTSM	Mon, Feb 24, 2020	60.20	60.23	60.19	60.21
1365	NASDAQ	FTSM	Fri, Feb 21, 2020	60.19	60.21	60.19	60.20
1364	NASDAQ	FTSM	Thu, Feb 20, 2020	60.18	60.20	60.17	60.20
1363	NASDAQ	FTSM	Wed, Feb 19, 2020	60.19	60.20	60.18	60.18
1362	NASDAQ	FTSM	Tue, Feb 18, 2020	60.18	60.20	60.18	60.19
1361	NASDAQ	FTSM	Fri, Feb 14, 2020	60.17	60.19	60.17	60.19
1360	NASDAQ	FTSM	Thu, Feb 13, 2020	60.17	60.19	60.15	60.19
1359	NASDAQ	FTSM	Wed, Feb 12, 2020	60.16	60.17	60.15	60.15
1358	NASDAQ	FTSM	Tue, Feb 11, 2020	60.15	60.17	60.15	60.16
1357	NASDAQ	FTSM	Mon, Feb 10, 2020	60.16	60.16	60.14	60.16
1356	NASDAQ	FTSM	Fri, Feb 7, 2020	60.14	60.16	60.13	60.15
1355	NASDAQ	FTSM	Thu, Feb 6, 2020	60.13	60.14	60.12	60.14
1354	NASDAQ	FTSM	Wed, Feb 5, 2020	60.14	60.14	60.11	60.12
1353	NASDAQ	FTSM	Tue, Feb 4, 2020	60.15	60.15	60.13	60.13
1352	NASDAQ	FTSM	Mon, Feb 3, 2020	60.13	60.15	60.12	60.13
1351	NASDAQ	FTSM	Fri, Jan 31, 2020	60.14	60.14	60.12	60.13
1350	NASDAQ	FTSM	Thu, Jan 30, 2020	60.21	60.23	60.20	60.22
1349	NASDAQ	FTSM	Wed, Jan 29, 2020	60.20	60.22	60.19	60.21
1348	NASDAQ	FTSM	Tue, Jan 28, 2020	60.20	60.21	60.19	60.20
1347	NASDAQ	FTSM	Mon, Jan 27, 2020	60.20	60.22	60.19	60.21
1346	NASDAQ	FTSM	Fri, Jan 24, 2020	60.18	60.20	60.18	60.20
1345	NASDAQ	FTSM	Thu, Jan 23, 2020	60.18	60.20	60.17	60.19
1344	NASDAQ	FTSM	Wed, Jan 22, 2020	60.17	60.19	60.16	60.17
1343	NASDAQ	FTSM	Tue, Jan 21, 2020	60.16	60.17	60.15	60.17
1342	NASDAQ	FTSM	Fri, Jan 17, 2020	60.15	60.16	60.14	60.14
1341	NASDAQ	FTSM	Thu, Jan 16, 2020	60.13	60.16	60.12	60.15
1340	NASDAQ	FTSM	Wed, Jan 15, 2020	60.13	60.14	60.12	60.12
1339	NASDAQ	FTSM	Tue, Jan 14, 2020	60.14	60.14	60.12	60.13
1338	NASDAQ	FTSM	Mon, Jan 13, 2020	60.13	60.14	60.12	60.13
1337	NASDAQ	FTSM	Fri, Jan 10, 2020	60.12	60.14	60.10	60.14
1336	NASDAQ	FTSM	Thu, Jan 9, 2020	60.11	60.12	60.10	60.12
1335	NASDAQ	FTSM	Wed, Jan 8, 2020	60.11	60.12	60.09	60.11
1334	NASDAQ	FTSM	Tue, Jan 7, 2020	60.10	60.12	60.10	60.11
1333	NASDAQ	FTSM	Mon, Jan 6, 2020	60.11	60.11	60.09	60.11
1332	NASDAQ	FTSM	Fri, Jan 3, 2020	60.09	60.11	60.08	60.10
1331	NASDAQ	FTSM	Thu, Jan 2, 2020	60.08	60.09	60.07	60.09
1330	NASDAQ	FTSM	Tue, Dec 31, 2019	60.07	60.09	60.06	60.09
1329	NASDAQ	FTSM	Mon, Dec 30, 2019	60.07	60.08	60.06	60.06
1328	NASDAQ	FTSM	Fri, Dec 27, 2019	60.06	60.07	60.04	60.07
1327	NASDAQ	FTSM	Thu, Dec 26, 2019	60.04	60.05	60.04	60.05
1326	NASDAQ	FTSM	Tue, Dec 24, 2019	60.13	60.14	60.13	60.14
1325	NASDAQ	FTSM	Mon, Dec 23, 2019	60.13	60.15	60.12	60.13
1324	NASDAQ	FTSM	Fri, Dec 20, 2019	60.12	60.14	60.12	60.12
1323	NASDAQ	FTSM	Thu, Dec 19, 2019	60.12	60.13	60.12	60.13
1322	NASDAQ	FTSM	Wed, Dec 18, 2019	60.11	60.13	60.10	60.12
1321	NASDAQ	FTSM	Tue, Dec 17, 2019	60.12	60.14	60.10	60.12
1320	NASDAQ	FTSM	Mon, Dec 16, 2019	60.11	60.14	60.11	60.12
1319	NASDAQ	FTSM	Fri, Dec 13, 2019	60.11	60.12	60.10	60.12
1318	NASDAQ	FTSM	Thu, Dec 12, 2019	60.11	60.12	60.10	60.10
1317	NASDAQ	FTSM	Wed, Dec 11, 2019	60.11	60.12	60.10	60.12
1316	NASDAQ	FTSM	Tue, Dec 10, 2019	60.10	60.12	60.09	60.12
1315	NASDAQ	FTSM	Mon, Dec 9, 2019	60.10	60.11	60.09	60.10
1314	NASDAQ	FTSM	Fri, Dec 6, 2019	60.10	60.11	60.09	60.10
1313	NASDAQ	FTSM	Thu, Dec 5, 2019	60.09	60.11	60.08	60.11
1312	NASDAQ	FTSM	Wed, Dec 4, 2019	60.10	60.10	60.07	60.07
1311	NASDAQ	FTSM	Tue, Dec 3, 2019	60.08	60.10	60.07	60.10
1310	NASDAQ	FTSM	Mon, Dec 2, 2019	60.07	60.08	60.06	60.07
1309	NASDAQ	FTSM	Fri, Nov 29, 2019	60.07	60.08	60.06	60.06
1308	NASDAQ	FTSM	Wed, Nov 27, 2019	60.16	60.18	60.16	60.17
1307	NASDAQ	FTSM	Tue, Nov 26, 2019	60.16	60.17	60.15	60.16
1306	NASDAQ	FTSM	Mon, Nov 25, 2019	60.16	60.17	60.15	60.16
1305	NASDAQ	FTSM	Fri, Nov 22, 2019	60.15	60.16	60.14	60.16
1304	NASDAQ	FTSM	Thu, Nov 21, 2019	60.14	60.16	60.14	60.15
1303	NASDAQ	FTSM	Wed, Nov 20, 2019	60.15	60.16	60.13	60.15
1302	NASDAQ	FTSM	Tue, Nov 19, 2019	60.15	60.17	60.14	60.14
1301	NASDAQ	FTSM	Mon, Nov 18, 2019	60.14	60.15	60.13	60.15
1300	NASDAQ	FTSM	Fri, Nov 15, 2019	60.12	60.15	60.12	60.13
1299	NASDAQ	FTSM	Thu, Nov 14, 2019	60.12	60.13	60.11	60.11
1298	NASDAQ	FTSM	Wed, Nov 13, 2019	60.11	60.12	60.10	60.12
1297	NASDAQ	FTSM	Tue, Nov 12, 2019	60.10	60.11	60.10	60.10
1296	NASDAQ	FTSM	Mon, Nov 11, 2019	60.11	60.13	60.10	60.10
1295	NASDAQ	FTSM	Fri, Nov 8, 2019	60.10	60.12	60.09	60.12
1294	NASDAQ	FTSM	Thu, Nov 7, 2019	60.09	60.11	60.09	60.09
1293	NASDAQ	FTSM	Wed, Nov 6, 2019	60.10	60.10	60.08	60.10
1292	NASDAQ	FTSM	Tue, Nov 5, 2019	60.09	60.10	60.08	60.09
1291	NASDAQ	FTSM	Mon, Nov 4, 2019	60.10	60.11	60.08	60.10
1290	NASDAQ	FTSM	Fri, Nov 1, 2019	60.10	60.10	60.08	60.10
1289	NASDAQ	FTSM	Thu, Oct 31, 2019	60.08	60.10	60.07	60.09
1288	NASDAQ	FTSM	Wed, Oct 30, 2019	60.17	60.18	60.16	60.16
1287	NASDAQ	FTSM	Tue, Oct 29, 2019	60.16	60.17	60.16	60.17
1286	NASDAQ	FTSM	Mon, Oct 28, 2019	60.16	60.17	60.15	60.15
1285	NASDAQ	FTSM	Fri, Oct 25, 2019	60.17	60.18	60.15	60.16
1284	NASDAQ	FTSM	Thu, Oct 24, 2019	60.17	60.18	60.16	60.17
1283	NASDAQ	FTSM	Wed, Oct 23, 2019	60.16	60.17	60.15	60.17
1282	NASDAQ	FTSM	Tue, Oct 22, 2019	60.16	60.16	60.14	60.15
1281	NASDAQ	FTSM	Mon, Oct 21, 2019	60.15	60.16	60.14	60.16
1280	NASDAQ	FTSM	Fri, Oct 18, 2019	60.13	60.15	60.13	60.15
1279	NASDAQ	FTSM	Thu, Oct 17, 2019	60.12	60.13	60.12	60.13
1278	NASDAQ	FTSM	Wed, Oct 16, 2019	60.13	60.14	60.11	60.12
1277	NASDAQ	FTSM	Tue, Oct 15, 2019	60.12	60.13	60.11	60.12
1276	NASDAQ	FTSM	Mon, Oct 14, 2019	60.12	60.13	60.12	60.12
1275	NASDAQ	FTSM	Fri, Oct 11, 2019	60.13	60.14	60.11	60.12
1274	NASDAQ	FTSM	Thu, Oct 10, 2019	60.13	60.14	60.12	60.14
1273	NASDAQ	FTSM	Wed, Oct 9, 2019	60.13	60.14	60.12	60.13
1272	NASDAQ	FTSM	Tue, Oct 8, 2019	60.12	60.14	60.11	60.13
1271	NASDAQ	FTSM	Mon, Oct 7, 2019	60.13	60.14	60.11	60.12
1270	NASDAQ	FTSM	Fri, Oct 4, 2019	60.11	60.13	60.11	60.13
1269	NASDAQ	FTSM	Thu, Oct 3, 2019	60.10	60.12	60.09	60.12
1268	NASDAQ	FTSM	Wed, Oct 2, 2019	60.09	60.10	60.09	60.10
1267	NASDAQ	FTSM	Tue, Oct 1, 2019	60.08	60.10	60.07	60.09
1266	NASDAQ	FTSM	Mon, Sep 30, 2019	60.07	60.08	60.06	60.07
1265	NASDAQ	FTSM	Fri, Sep 27, 2019	60.17	60.17	60.15	60.17
1264	NASDAQ	FTSM	Thu, Sep 26, 2019	60.16	60.17	60.15	60.17
1263	NASDAQ	FTSM	Wed, Sep 25, 2019	60.17	60.17	60.15	60.16
1262	NASDAQ	FTSM	Tue, Sep 24, 2019	60.16	60.16	60.15	60.16
1261	NASDAQ	FTSM	Mon, Sep 23, 2019	60.14	60.15	60.13	60.15
1260	NASDAQ	FTSM	Fri, Sep 20, 2019	60.13	60.14	60.11	60.14
1259	NASDAQ	FTSM	Thu, Sep 19, 2019	60.12	60.13	60.12	60.13
1258	NASDAQ	FTSM	Wed, Sep 18, 2019	60.12	60.13	60.11	60.11
1257	NASDAQ	FTSM	Tue, Sep 17, 2019	60.11	60.12	60.10	60.11
1256	NASDAQ	FTSM	Mon, Sep 16, 2019	60.10	60.11	60.09	60.11
1255	NASDAQ	FTSM	Fri, Sep 13, 2019	60.11	60.11	60.09	60.10
1254	NASDAQ	FTSM	Thu, Sep 12, 2019	60.10	60.11	60.09	60.11
1253	NASDAQ	FTSM	Wed, Sep 11, 2019	60.10	60.10	60.09	60.09
1252	NASDAQ	FTSM	Tue, Sep 10, 2019	60.10	60.10	60.09	60.10
1251	NASDAQ	FTSM	Mon, Sep 9, 2019	60.10	60.11	60.08	60.09
1250	NASDAQ	FTSM	Fri, Sep 6, 2019	60.09	60.09	60.08	60.09
1249	NASDAQ	FTSM	Thu, Sep 5, 2019	60.10	60.11	60.08	60.09
1248	NASDAQ	FTSM	Wed, Sep 4, 2019	60.10	60.11	60.08	60.09
1247	NASDAQ	FTSM	Tue, Sep 3, 2019	60.08	60.10	60.07	60.10
1246	NASDAQ	FTSM	Fri, Aug 30, 2019	60.07	60.09	60.06	60.07
1245	NASDAQ	FTSM	Thu, Aug 29, 2019	60.18	60.19	60.17	60.17
1244	NASDAQ	FTSM	Wed, Aug 28, 2019	60.18	60.19	60.17	60.19
1243	NASDAQ	FTSM	Tue, Aug 27, 2019	60.17	60.18	60.16	60.18
1242	NASDAQ	FTSM	Mon, Aug 26, 2019	60.15	60.17	60.15	60.17
1241	NASDAQ	FTSM	Fri, Aug 23, 2019	60.15	60.16	60.14	60.15
1240	NASDAQ	FTSM	Thu, Aug 22, 2019	60.14	60.16	60.14	60.15
1239	NASDAQ	FTSM	Wed, Aug 21, 2019	60.14	60.15	60.14	60.15
1238	NASDAQ	FTSM	Tue, Aug 20, 2019	60.14	60.15	60.13	60.15
1237	NASDAQ	FTSM	Mon, Aug 19, 2019	60.14	60.16	60.14	60.14
1236	NASDAQ	FTSM	Fri, Aug 16, 2019	60.13	60.15	60.13	60.15
1235	NASDAQ	FTSM	Thu, Aug 15, 2019	60.12	60.14	60.12	60.14
1234	NASDAQ	FTSM	Wed, Aug 14, 2019	60.11	60.13	60.10	60.12
1233	NASDAQ	FTSM	Tue, Aug 13, 2019	60.12	60.13	60.11	60.12
1232	NASDAQ	FTSM	Mon, Aug 12, 2019	60.11	60.12	60.10	60.12
1231	NASDAQ	FTSM	Fri, Aug 9, 2019	60.11	60.12	60.10	60.11
1230	NASDAQ	FTSM	Thu, Aug 8, 2019	60.10	60.13	60.10	60.11
1229	NASDAQ	FTSM	Wed, Aug 7, 2019	60.10	60.12	60.10	60.10
1228	NASDAQ	FTSM	Tue, Aug 6, 2019	60.10	60.11	60.09	60.10
1227	NASDAQ	FTSM	Mon, Aug 5, 2019	60.10	60.11	60.08	60.11
1226	NASDAQ	FTSM	Fri, Aug 2, 2019	60.07	60.09	60.07	60.08
1225	NASDAQ	FTSM	Thu, Aug 1, 2019	60.05	60.09	60.04	60.07
1224	NASDAQ	FTSM	Wed, Jul 31, 2019	60.05	60.06	60.04	60.06
1223	NASDAQ	FTSM	Tue, Jul 30, 2019	60.16	60.17	60.15	60.15
1222	NASDAQ	FTSM	Mon, Jul 29, 2019	60.15	60.16	60.15	60.16
1221	NASDAQ	FTSM	Fri, Jul 26, 2019	60.16	60.16	60.14	60.15
1220	NASDAQ	FTSM	Thu, Jul 25, 2019	60.14	60.16	60.14	60.15
1219	NASDAQ	FTSM	Wed, Jul 24, 2019	60.14	60.15	60.13	60.13
1218	NASDAQ	FTSM	Tue, Jul 23, 2019	60.14	60.14	60.13	60.14
1217	NASDAQ	FTSM	Mon, Jul 22, 2019	60.14	60.14	60.13	60.13
1216	NASDAQ	FTSM	Fri, Jul 19, 2019	60.13	60.14	60.12	60.12
1215	NASDAQ	FTSM	Thu, Jul 18, 2019	60.12	60.13	60.12	60.12
1214	NASDAQ	FTSM	Wed, Jul 17, 2019	60.12	60.12	60.11	60.12
1213	NASDAQ	FTSM	Tue, Jul 16, 2019	60.11	60.12	60.10	60.11
1212	NASDAQ	FTSM	Mon, Jul 15, 2019	60.11	60.12	60.10	60.10
1211	NASDAQ	FTSM	Fri, Jul 12, 2019	60.10	60.11	60.08	60.10
1210	NASDAQ	FTSM	Thu, Jul 11, 2019	60.08	60.10	60.08	60.09
1209	NASDAQ	FTSM	Wed, Jul 10, 2019	60.09	60.09	60.07	60.08
1208	NASDAQ	FTSM	Tue, Jul 9, 2019	60.07	60.08	60.07	60.08
1207	NASDAQ	FTSM	Mon, Jul 8, 2019	60.08	60.08	60.07	60.08
1206	NASDAQ	FTSM	Fri, Jul 5, 2019	60.08	60.08	60.06	60.08
1205	NASDAQ	FTSM	Wed, Jul 3, 2019	60.07	60.07	60.05	60.07
1204	NASDAQ	FTSM	Tue, Jul 2, 2019	60.05	60.06	60.04	60.05
1203	NASDAQ	FTSM	Mon, Jul 1, 2019	60.04	60.06	60.04	60.04
1202	NASDAQ	FTSM	Fri, Jun 28, 2019	60.05	60.06	60.04	60.05
1201	NASDAQ	FTSM	Thu, Jun 27, 2019	60.16	60.17	60.15	60.16
1200	NASDAQ	FTSM	Wed, Jun 26, 2019	60.16	60.17	60.15	60.16
1199	NASDAQ	FTSM	Tue, Jun 25, 2019	60.15	60.16	60.14	60.16
1198	NASDAQ	FTSM	Mon, Jun 24, 2019	60.13	60.14	60.13	60.14
1197	NASDAQ	FTSM	Fri, Jun 21, 2019	60.12	60.14	60.12	60.12
1196	NASDAQ	FTSM	Thu, Jun 20, 2019	60.13	60.13	60.11	60.11
1195	NASDAQ	FTSM	Wed, Jun 19, 2019	60.11	60.12	60.10	60.10
1194	NASDAQ	FTSM	Tue, Jun 18, 2019	60.11	60.11	60.09	60.11
1193	NASDAQ	FTSM	Mon, Jun 17, 2019	60.10	60.11	60.10	60.11
1192	NASDAQ	FTSM	Fri, Jun 14, 2019	60.10	60.10	60.08	60.09
1191	NASDAQ	FTSM	Thu, Jun 13, 2019	60.08	60.09	60.07	60.09
1190	NASDAQ	FTSM	Wed, Jun 12, 2019	60.08	60.09	60.06	60.07
1189	NASDAQ	FTSM	Tue, Jun 11, 2019	60.08	60.08	60.07	60.08
1188	NASDAQ	FTSM	Mon, Jun 10, 2019	60.09	60.09	60.06	60.07
1187	NASDAQ	FTSM	Fri, Jun 7, 2019	60.09	60.10	60.08	60.09
1186	NASDAQ	FTSM	Thu, Jun 6, 2019	60.07	60.08	60.06	60.08
1185	NASDAQ	FTSM	Wed, Jun 5, 2019	60.07	60.08	60.06	60.08
1184	NASDAQ	FTSM	Tue, Jun 4, 2019	60.06	60.08	60.06	60.07
1183	NASDAQ	FTSM	Mon, Jun 3, 2019	60.05	60.07	60.04	60.07
1182	NASDAQ	FTSM	Fri, May 31, 2019	60.04	60.05	60.02	60.04
1181	NASDAQ	FTSM	Thu, May 30, 2019	60.14	60.16	60.13	60.16
1180	NASDAQ	FTSM	Wed, May 29, 2019	60.14	60.15	60.13	60.14
1179	NASDAQ	FTSM	Tue, May 28, 2019	60.13	60.14	60.12	60.14
1178	NASDAQ	FTSM	Fri, May 24, 2019	60.12	60.14	60.11	60.12
1177	NASDAQ	FTSM	Thu, May 23, 2019	60.11	60.12	60.10	60.12
1176	NASDAQ	FTSM	Wed, May 22, 2019	60.10	60.11	60.09	60.10
1175	NASDAQ	FTSM	Tue, May 21, 2019	60.09	60.11	60.09	60.10
1174	NASDAQ	FTSM	Mon, May 20, 2019	60.10	60.10	60.08	60.10
1173	NASDAQ	FTSM	Fri, May 17, 2019	60.09	60.09	60.08	60.09
1172	NASDAQ	FTSM	Thu, May 16, 2019	60.09	60.09	60.07	60.08
1171	NASDAQ	FTSM	Wed, May 15, 2019	60.08	60.08	60.07	60.07
1170	NASDAQ	FTSM	Tue, May 14, 2019	60.07	60.08	60.06	60.07
1169	NASDAQ	FTSM	Mon, May 13, 2019	60.06	60.07	60.06	60.07
1168	NASDAQ	FTSM	Fri, May 10, 2019	60.05	60.06	60.04	60.05
1167	NASDAQ	FTSM	Thu, May 9, 2019	60.05	60.06	60.04	60.06
1166	NASDAQ	FTSM	Wed, May 8, 2019	60.04	60.05	60.03	60.04
1165	NASDAQ	FTSM	Tue, May 7, 2019	60.03	60.04	60.03	60.04
1164	NASDAQ	FTSM	Mon, May 6, 2019	60.03	60.04	60.02	60.03
1163	NASDAQ	FTSM	Fri, May 3, 2019	60.02	60.03	60.01	60.02
1162	NASDAQ	FTSM	Thu, May 2, 2019	60.02	60.03	60.01	60.02
1161	NASDAQ	FTSM	Wed, May 1, 2019	60.01	60.02	60.00	60.02
1160	NASDAQ	FTSM	Tue, Apr 30, 2019	59.99	60.00	59.99	60.00
1159	NASDAQ	FTSM	Mon, Apr 29, 2019	60.11	60.12	60.11	60.11
1158	NASDAQ	FTSM	Fri, Apr 26, 2019	60.10	60.11	60.09	60.09
1157	NASDAQ	FTSM	Thu, Apr 25, 2019	60.09	60.10	60.09	60.10
1156	NASDAQ	FTSM	Wed, Apr 24, 2019	60.07	60.08	60.07	60.08
1155	NASDAQ	FTSM	Tue, Apr 23, 2019	60.08	60.08	60.06	60.06
1154	NASDAQ	FTSM	Mon, Apr 22, 2019	60.07	60.08	60.06	60.07
1153	NASDAQ	FTSM	Thu, Apr 18, 2019	60.06	60.07	60.05	60.07
1152	NASDAQ	FTSM	Wed, Apr 17, 2019	60.05	60.07	60.04	60.06
1151	NASDAQ	FTSM	Tue, Apr 16, 2019	60.03	60.04	60.02	60.04
1150	NASDAQ	FTSM	Mon, Apr 15, 2019	60.03	60.04	60.03	60.03
1149	NASDAQ	FTSM	Fri, Apr 12, 2019	60.02	60.03	60.02	60.03
1148	NASDAQ	FTSM	Thu, Apr 11, 2019	60.01	60.02	60.01	60.02
1147	NASDAQ	FTSM	Wed, Apr 10, 2019	60.01	60.02	60.00	60.00
1146	NASDAQ	FTSM	Tue, Apr 9, 2019	60.01	60.01	60.00	60.01
1145	NASDAQ	FTSM	Mon, Apr 8, 2019	60.00	60.01	60.00	60.01
1144	NASDAQ	FTSM	Fri, Apr 5, 2019	59.99	60.00	59.99	59.99
1143	NASDAQ	FTSM	Thu, Apr 4, 2019	59.99	59.99	59.98	59.98
1142	NASDAQ	FTSM	Wed, Apr 3, 2019	59.99	59.99	59.97	59.97
1141	NASDAQ	FTSM	Tue, Apr 2, 2019	59.98	59.99	59.97	59.98
1140	NASDAQ	FTSM	Mon, Apr 1, 2019	59.97	59.99	59.97	59.98
1139	NASDAQ	FTSM	Fri, Mar 29, 2019	59.98	59.98	59.97	59.98
1138	NASDAQ	FTSM	Thu, Mar 28, 2019	60.10	60.11	60.09	60.09
1137	NASDAQ	FTSM	Wed, Mar 27, 2019	60.09	60.09	60.08	60.09
1136	NASDAQ	FTSM	Tue, Mar 26, 2019	60.09	60.10	60.08	60.09
1135	NASDAQ	FTSM	Mon, Mar 25, 2019	60.06	60.09	60.06	60.09
1134	NASDAQ	FTSM	Fri, Mar 22, 2019	60.05	60.06	60.04	60.06
1133	NASDAQ	FTSM	Thu, Mar 21, 2019	60.05	60.05	60.04	60.05
1132	NASDAQ	FTSM	Wed, Mar 20, 2019	60.03	60.04	60.03	60.04
1131	NASDAQ	FTSM	Tue, Mar 19, 2019	60.03	60.04	60.02	60.02
1130	NASDAQ	FTSM	Mon, Mar 18, 2019	60.03	60.04	60.02	60.02
1129	NASDAQ	FTSM	Fri, Mar 15, 2019	60.02	60.03	60.00	60.02
1128	NASDAQ	FTSM	Thu, Mar 14, 2019	60.00	60.02	60.00	60.01
1127	NASDAQ	FTSM	Wed, Mar 13, 2019	60.01	60.02	60.00	60.00
1126	NASDAQ	FTSM	Tue, Mar 12, 2019	60.00	60.01	59.99	60.00
1125	NASDAQ	FTSM	Mon, Mar 11, 2019	60.00	60.01	59.99	59.99
1124	NASDAQ	FTSM	Fri, Mar 8, 2019	59.99	60.00	59.98	59.99
1123	NASDAQ	FTSM	Thu, Mar 7, 2019	59.98	59.99	59.97	59.99
1122	NASDAQ	FTSM	Wed, Mar 6, 2019	59.97	59.98	59.96	59.98
1121	NASDAQ	FTSM	Tue, Mar 5, 2019	59.97	59.98	59.96	59.97
1120	NASDAQ	FTSM	Mon, Mar 4, 2019	59.97	59.97	59.95	59.96
1119	NASDAQ	FTSM	Fri, Mar 1, 2019	59.96	59.96	59.94	59.96
1118	NASDAQ	FTSM	Thu, Feb 28, 2019	59.94	59.96	59.93	59.95
1117	NASDAQ	FTSM	Wed, Feb 27, 2019	60.05	60.06	60.04	60.04
1116	NASDAQ	FTSM	Tue, Feb 26, 2019	60.06	60.06	60.03	60.03
1115	NASDAQ	FTSM	Mon, Feb 25, 2019	60.05	60.05	60.03	60.04
1114	NASDAQ	FTSM	Fri, Feb 22, 2019	60.04	60.04	60.03	60.03
1113	NASDAQ	FTSM	Thu, Feb 21, 2019	60.04	60.04	60.02	60.02
1112	NASDAQ	FTSM	Wed, Feb 20, 2019	60.01	60.04	60.01	60.03
1111	NASDAQ	FTSM	Tue, Feb 19, 2019	60.03	60.03	60.01	60.02
1110	NASDAQ	FTSM	Fri, Feb 15, 2019	60.01	60.02	59.99	60.01
1109	NASDAQ	FTSM	Thu, Feb 14, 2019	60.00	60.01	59.99	60.00
1108	NASDAQ	FTSM	Wed, Feb 13, 2019	59.99	60.00	59.97	59.98
1107	NASDAQ	FTSM	Tue, Feb 12, 2019	59.99	60.00	59.98	59.98
1106	NASDAQ	FTSM	Mon, Feb 11, 2019	59.98	60.00	59.97	59.98
1105	NASDAQ	FTSM	Fri, Feb 8, 2019	59.97	59.99	59.96	59.96
1104	NASDAQ	FTSM	Thu, Feb 7, 2019	59.95	59.97	59.94	59.97
1103	NASDAQ	FTSM	Wed, Feb 6, 2019	59.95	59.95	59.93	59.95
1102	NASDAQ	FTSM	Tue, Feb 5, 2019	59.94	59.96	59.93	59.93
1101	NASDAQ	FTSM	Mon, Feb 4, 2019	59.92	59.95	59.92	59.95
1100	NASDAQ	FTSM	Fri, Feb 1, 2019	59.92	59.93	59.91	59.92
1099	NASDAQ	FTSM	Thu, Jan 31, 2019	59.91	59.93	59.91	59.92
1098	NASDAQ	FTSM	Wed, Jan 30, 2019	60.02	60.03	60.01	60.02
1097	NASDAQ	FTSM	Tue, Jan 29, 2019	60.02	60.02	60.00	60.00
1096	NASDAQ	FTSM	Mon, Jan 28, 2019	60.00	60.02	60.00	60.00
1095	NASDAQ	FTSM	Fri, Jan 25, 2019	59.97	60.00	59.96	59.98
1094	NASDAQ	FTSM	Thu, Jan 24, 2019	59.98	59.98	59.97	59.98
1093	NASDAQ	FTSM	Wed, Jan 23, 2019	59.95	59.96	59.94	59.95
1092	NASDAQ	FTSM	Tue, Jan 22, 2019	59.95	59.97	59.95	59.95
1091	NASDAQ	FTSM	Fri, Jan 18, 2019	59.95	59.95	59.93	59.93
1090	NASDAQ	FTSM	Thu, Jan 17, 2019	59.92	59.94	59.92	59.93
1089	NASDAQ	FTSM	Wed, Jan 16, 2019	59.90	59.93	59.90	59.90
1088	NASDAQ	FTSM	Tue, Jan 15, 2019	59.90	59.92	59.90	59.90
1087	NASDAQ	FTSM	Mon, Jan 14, 2019	59.88	59.91	59.88	59.90
1086	NASDAQ	FTSM	Fri, Jan 11, 2019	59.87	59.89	59.87	59.88
1085	NASDAQ	FTSM	Thu, Jan 10, 2019	59.85	59.87	59.85	59.85
1084	NASDAQ	FTSM	Wed, Jan 9, 2019	59.85	59.87	59.84	59.84
1083	NASDAQ	FTSM	Tue, Jan 8, 2019	59.85	59.86	59.84	59.86
1082	NASDAQ	FTSM	Mon, Jan 7, 2019	59.86	59.87	59.84	59.84
1081	NASDAQ	FTSM	Fri, Jan 4, 2019	59.87	59.88	59.86	59.88
1080	NASDAQ	FTSM	Thu, Jan 3, 2019	59.84	59.87	59.84	59.86
1079	NASDAQ	FTSM	Wed, Jan 2, 2019	59.83	59.86	59.83	59.86
1078	NASDAQ	FTSM	Mon, Dec 31, 2018	59.85	59.86	59.82	59.85
1077	NASDAQ	FTSM	Fri, Dec 28, 2018	59.84	59.85	59.83	59.85
1076	NASDAQ	FTSM	Thu, Dec 27, 2018	59.83	59.84	59.81	59.83
1075	NASDAQ	FTSM	Wed, Dec 26, 2018	59.84	59.86	59.82	59.85
1074	NASDAQ	FTSM	Mon, Dec 24, 2018	59.83	59.84	59.80	59.84
1073	NASDAQ	FTSM	Fri, Dec 21, 2018	59.81	59.84	59.79	59.80
1072	NASDAQ	FTSM	Thu, Dec 20, 2018	59.80	59.82	59.79	59.81
1071	NASDAQ	FTSM	Wed, Dec 19, 2018	59.80	59.81	59.79	59.80
1070	NASDAQ	FTSM	Tue, Dec 18, 2018	59.80	59.80	59.78	59.79
1069	NASDAQ	FTSM	Mon, Dec 17, 2018	59.91	59.91	59.89	59.91
1068	NASDAQ	FTSM	Fri, Dec 14, 2018	59.89	59.90	59.88	59.89
1067	NASDAQ	FTSM	Thu, Dec 13, 2018	59.90	59.90	59.88	59.89
1066	NASDAQ	FTSM	Wed, Dec 12, 2018	59.89	59.90	59.88	59.89
1065	NASDAQ	FTSM	Tue, Dec 11, 2018	59.88	59.90	59.88	59.90
1064	NASDAQ	FTSM	Mon, Dec 10, 2018	59.89	59.90	59.87	59.89
1063	NASDAQ	FTSM	Fri, Dec 7, 2018	59.90	59.90	59.87	59.87
1062	NASDAQ	FTSM	Thu, Dec 6, 2018	59.91	59.93	59.90	59.91
1061	NASDAQ	FTSM	Tue, Dec 4, 2018	59.92	59.93	59.90	59.93
1060	NASDAQ	FTSM	Mon, Dec 3, 2018	59.92	59.93	59.90	59.92
1059	NASDAQ	FTSM	Fri, Nov 30, 2018	59.93	59.93	59.91	59.92
1058	NASDAQ	FTSM	Thu, Nov 29, 2018	59.93	59.94	59.91	59.92
1057	NASDAQ	FTSM	Wed, Nov 28, 2018	59.93	59.93	59.92	59.92
1056	NASDAQ	FTSM	Tue, Nov 27, 2018	59.93	59.93	59.92	59.93
1055	NASDAQ	FTSM	Mon, Nov 26, 2018	59.93	59.94	59.92	59.92
1054	NASDAQ	FTSM	Fri, Nov 23, 2018	59.92	59.94	59.92	59.94
1053	NASDAQ	FTSM	Wed, Nov 21, 2018	59.92	59.93	59.91	59.93
1052	NASDAQ	FTSM	Tue, Nov 20, 2018	60.02	60.04	60.02	60.04
1051	NASDAQ	FTSM	Mon, Nov 19, 2018	60.03	60.04	60.02	60.04
1050	NASDAQ	FTSM	Fri, Nov 16, 2018	60.02	60.04	60.01	60.03
1049	NASDAQ	FTSM	Thu, Nov 15, 2018	60.03	60.03	60.01	60.01
1048	NASDAQ	FTSM	Wed, Nov 14, 2018	60.03	60.03	60.02	60.03
1047	NASDAQ	FTSM	Tue, Nov 13, 2018	60.03	60.03	60.02	60.03
1046	NASDAQ	FTSM	Mon, Nov 12, 2018	60.02	60.03	60.02	60.03
1045	NASDAQ	FTSM	Fri, Nov 9, 2018	60.01	60.03	60.00	60.02
1044	NASDAQ	FTSM	Thu, Nov 8, 2018	60.00	60.01	59.99	60.00
1043	NASDAQ	FTSM	Wed, Nov 7, 2018	59.99	60.01	59.99	60.00
1042	NASDAQ	FTSM	Tue, Nov 6, 2018	60.01	60.01	59.99	59.99
1041	NASDAQ	FTSM	Mon, Nov 5, 2018	60.00	60.00	59.98	60.00
1040	NASDAQ	FTSM	Fri, Nov 2, 2018	59.99	60.00	59.99	59.99
1039	NASDAQ	FTSM	Thu, Nov 1, 2018	59.99	59.99	59.98	59.99
1038	NASDAQ	FTSM	Wed, Oct 31, 2018	59.99	59.99	59.97	59.98
1037	NASDAQ	FTSM	Tue, Oct 30, 2018	59.99	60.00	59.97	59.99
1036	NASDAQ	FTSM	Mon, Oct 29, 2018	59.98	60.00	59.97	59.99
1035	NASDAQ	FTSM	Fri, Oct 26, 2018	59.96	59.98	59.95	59.98
1034	NASDAQ	FTSM	Thu, Oct 25, 2018	59.96	59.97	59.95	59.95
1033	NASDAQ	FTSM	Wed, Oct 24, 2018	59.97	59.97	59.95	59.97
1032	NASDAQ	FTSM	Tue, Oct 23, 2018	59.97	59.97	59.96	59.96
1031	NASDAQ	FTSM	Mon, Oct 22, 2018	60.08	60.08	60.06	60.07
1030	NASDAQ	FTSM	Fri, Oct 19, 2018	60.07	60.08	60.06	60.07
1029	NASDAQ	FTSM	Thu, Oct 18, 2018	60.07	60.07	60.05	60.07
1028	NASDAQ	FTSM	Wed, Oct 17, 2018	60.07	60.07	60.05	60.06
1027	NASDAQ	FTSM	Tue, Oct 16, 2018	60.06	60.07	60.05	60.06
1026	NASDAQ	FTSM	Mon, Oct 15, 2018	60.06	60.07	60.05	60.05
1025	NASDAQ	FTSM	Fri, Oct 12, 2018	60.04	60.06	60.04	60.06
1024	NASDAQ	FTSM	Thu, Oct 11, 2018	60.05	60.06	60.03	60.06
1023	NASDAQ	FTSM	Wed, Oct 10, 2018	60.05	60.05	60.03	60.03
1022	NASDAQ	FTSM	Tue, Oct 9, 2018	60.04	60.05	60.03	60.04
1021	NASDAQ	FTSM	Mon, Oct 8, 2018	60.03	60.06	60.02	60.04
1020	NASDAQ	FTSM	Fri, Oct 5, 2018	60.02	60.04	60.00	60.03
1019	NASDAQ	FTSM	Thu, Oct 4, 2018	60.01	60.02	60.00	60.00
1018	NASDAQ	FTSM	Wed, Oct 3, 2018	60.03	60.03	60.01	60.02
1017	NASDAQ	FTSM	Tue, Oct 2, 2018	60.02	60.03	60.01	60.03
1016	NASDAQ	FTSM	Mon, Oct 1, 2018	60.01	60.03	60.00	60.03
1015	NASDAQ	FTSM	Fri, Sep 28, 2018	60.00	60.02	59.99	60.02
1014	NASDAQ	FTSM	Thu, Sep 27, 2018	59.99	60.01	59.98	60.00
1013	NASDAQ	FTSM	Wed, Sep 26, 2018	59.99	60.01	59.98	60.00
1012	NASDAQ	FTSM	Tue, Sep 25, 2018	59.98	60.00	59.98	59.99
1011	NASDAQ	FTSM	Mon, Sep 24, 2018	59.99	60.00	59.98	59.99
1010	NASDAQ	FTSM	Fri, Sep 21, 2018	59.98	60.00	59.97	59.98
1009	NASDAQ	FTSM	Thu, Sep 20, 2018	59.98	59.99	59.97	59.99
1008	NASDAQ	FTSM	Wed, Sep 19, 2018	59.98	59.99	59.97	59.98
1007	NASDAQ	FTSM	Tue, Sep 18, 2018	59.96	59.98	59.96	59.97
1006	NASDAQ	FTSM	Mon, Sep 17, 2018	59.95	59.98	59.95	59.97
1005	NASDAQ	FTSM	Fri, Sep 14, 2018	59.94	59.98	59.94	59.96
1004	NASDAQ	FTSM	Thu, Sep 13, 2018	60.07	60.08	60.04	60.05
1003	NASDAQ	FTSM	Wed, Sep 12, 2018	60.05	60.08	60.05	60.06
1002	NASDAQ	FTSM	Tue, Sep 11, 2018	60.07	60.07	60.05	60.07
1001	NASDAQ	FTSM	Mon, Sep 10, 2018	60.06	60.07	60.05	60.05
1000	NASDAQ	FTSM	Fri, Sep 7, 2018	60.04	60.06	60.02	60.05
999	NASDAQ	FTSM	Thu, Sep 6, 2018	60.05	60.05	60.04	60.05
998	NASDAQ	FTSM	Wed, Sep 5, 2018	60.04	60.05	60.03	60.05
997	NASDAQ	FTSM	Tue, Sep 4, 2018	60.05	60.05	60.04	60.05
996	NASDAQ	FTSM	Fri, Aug 31, 2018	60.03	60.04	60.02	60.04
995	NASDAQ	FTSM	Thu, Aug 30, 2018	60.03	60.04	60.02	60.03
994	NASDAQ	FTSM	Wed, Aug 29, 2018	60.01	60.03	60.01	60.03
993	NASDAQ	FTSM	Tue, Aug 28, 2018	60.02	60.02	60.01	60.02
992	NASDAQ	FTSM	Mon, Aug 27, 2018	60.00	60.01	59.99	60.01
991	NASDAQ	FTSM	Fri, Aug 24, 2018	60.00	60.01	59.99	60.01
990	NASDAQ	FTSM	Thu, Aug 23, 2018	59.99	60.00	59.98	60.00
989	NASDAQ	FTSM	Wed, Aug 22, 2018	59.99	59.99	59.98	59.99
988	NASDAQ	FTSM	Tue, Aug 21, 2018	59.98	59.99	59.98	59.99
987	NASDAQ	FTSM	Mon, Aug 20, 2018	60.08	60.10	60.08	60.10
986	NASDAQ	FTSM	Fri, Aug 17, 2018	60.09	60.10	60.07	60.08
985	NASDAQ	FTSM	Thu, Aug 16, 2018	60.09	60.09	60.08	60.09
984	NASDAQ	FTSM	Wed, Aug 15, 2018	60.07	60.09	60.07	60.09
983	NASDAQ	FTSM	Tue, Aug 14, 2018	60.08	60.09	60.07	60.08
982	NASDAQ	FTSM	Mon, Aug 13, 2018	60.08	60.08	60.06	60.07
981	NASDAQ	FTSM	Fri, Aug 10, 2018	60.06	60.08	60.05	60.06
980	NASDAQ	FTSM	Thu, Aug 9, 2018	60.05	60.07	60.04	60.07
979	NASDAQ	FTSM	Wed, Aug 8, 2018	60.03	60.07	60.03	60.06
978	NASDAQ	FTSM	Tue, Aug 7, 2018	60.02	60.04	60.01	60.04
977	NASDAQ	FTSM	Mon, Aug 6, 2018	60.02	60.04	60.01	60.02
976	NASDAQ	FTSM	Fri, Aug 3, 2018	60.02	60.03	60.00	60.02
975	NASDAQ	FTSM	Thu, Aug 2, 2018	60.02	60.03	60.00	60.01
974	NASDAQ	FTSM	Wed, Aug 1, 2018	60.02	60.03	59.98	60.01
973	NASDAQ	FTSM	Tue, Jul 31, 2018	60.00	60.02	59.99	60.01
972	NASDAQ	FTSM	Mon, Jul 30, 2018	60.01	60.02	59.98	60.00
971	NASDAQ	FTSM	Fri, Jul 27, 2018	60.00	60.00	59.98	59.99
970	NASDAQ	FTSM	Thu, Jul 26, 2018	59.98	59.99	59.97	59.99
969	NASDAQ	FTSM	Wed, Jul 25, 2018	59.98	59.99	59.96	59.96
968	NASDAQ	FTSM	Tue, Jul 24, 2018	59.96	59.98	59.96	59.97
967	NASDAQ	FTSM	Mon, Jul 23, 2018	59.97	59.98	59.95	59.97
966	NASDAQ	FTSM	Fri, Jul 20, 2018	59.94	59.97	59.94	59.96
965	NASDAQ	FTSM	Thu, Jul 19, 2018	60.07	60.08	60.04	60.06
964	NASDAQ	FTSM	Wed, Jul 18, 2018	60.05	60.07	60.05	60.06
963	NASDAQ	FTSM	Tue, Jul 17, 2018	60.06	60.07	60.05	60.05
962	NASDAQ	FTSM	Mon, Jul 16, 2018	60.03	60.07	60.03	60.06
961	NASDAQ	FTSM	Fri, Jul 13, 2018	60.05	60.05	60.02	60.03
960	NASDAQ	FTSM	Thu, Jul 12, 2018	60.03	60.06	60.03	60.04
959	NASDAQ	FTSM	Wed, Jul 11, 2018	60.02	60.05	60.01	60.05
958	NASDAQ	FTSM	Tue, Jul 10, 2018	60.02	60.04	60.02	60.02
957	NASDAQ	FTSM	Mon, Jul 9, 2018	60.02	60.03	60.01	60.03
956	NASDAQ	FTSM	Fri, Jul 6, 2018	60.01	60.02	59.99	60.00
955	NASDAQ	FTSM	Thu, Jul 5, 2018	60.02	60.03	59.98	60.01
954	NASDAQ	FTSM	Tue, Jul 3, 2018	60.01	60.01	59.99	60.01
953	NASDAQ	FTSM	Mon, Jul 2, 2018	60.00	60.01	59.98	60.00
952	NASDAQ	FTSM	Fri, Jun 29, 2018	59.99	60.01	59.97	59.99
951	NASDAQ	FTSM	Thu, Jun 28, 2018	59.99	60.00	59.98	59.99
950	NASDAQ	FTSM	Wed, Jun 27, 2018	59.99	60.01	59.98	59.99
949	NASDAQ	FTSM	Tue, Jun 26, 2018	59.97	59.99	59.97	59.98
948	NASDAQ	FTSM	Mon, Jun 25, 2018	59.98	59.99	59.96	59.98
947	NASDAQ	FTSM	Fri, Jun 22, 2018	59.96	59.97	59.95	59.97
946	NASDAQ	FTSM	Thu, Jun 21, 2018	59.95	59.98	59.95	59.96
945	NASDAQ	FTSM	Wed, Jun 20, 2018	60.05	60.07	60.05	60.05
944	NASDAQ	FTSM	Tue, Jun 19, 2018	60.04	60.06	60.04	60.05
943	NASDAQ	FTSM	Mon, Jun 18, 2018	60.04	60.06	60.04	60.06
942	NASDAQ	FTSM	Fri, Jun 15, 2018	60.05	60.05	60.03	60.05
941	NASDAQ	FTSM	Thu, Jun 14, 2018	60.04	60.05	60.03	60.04
940	NASDAQ	FTSM	Wed, Jun 13, 2018	60.03	60.05	60.02	60.04
939	NASDAQ	FTSM	Tue, Jun 12, 2018	60.02	60.04	60.01	60.02
938	NASDAQ	FTSM	Mon, Jun 11, 2018	60.04	60.04	60.01	60.02
937	NASDAQ	FTSM	Fri, Jun 8, 2018	60.01	60.04	60.00	60.04
936	NASDAQ	FTSM	Thu, Jun 7, 2018	59.99	60.01	59.99	60.01
935	NASDAQ	FTSM	Wed, Jun 6, 2018	60.00	60.02	59.98	60.00
934	NASDAQ	FTSM	Tue, Jun 5, 2018	60.01	60.02	59.99	60.01
933	NASDAQ	FTSM	Mon, Jun 4, 2018	60.00	60.02	60.00	60.01
932	NASDAQ	FTSM	Fri, Jun 1, 2018	59.99	60.02	59.99	60.02
931	NASDAQ	FTSM	Thu, May 31, 2018	60.01	60.01	59.98	60.00
930	NASDAQ	FTSM	Wed, May 30, 2018	60.00	60.01	59.99	60.01
929	NASDAQ	FTSM	Tue, May 29, 2018	60.00	60.01	59.97	60.01
928	NASDAQ	FTSM	Fri, May 25, 2018	59.98	59.99	59.97	59.99
927	NASDAQ	FTSM	Thu, May 24, 2018	59.96	59.98	59.95	59.98
926	NASDAQ	FTSM	Wed, May 23, 2018	59.97	59.98	59.96	59.98
925	NASDAQ	FTSM	Tue, May 22, 2018	59.97	59.98	59.95	59.97
924	NASDAQ	FTSM	Mon, May 21, 2018	60.06	60.07	60.03	60.06
923	NASDAQ	FTSM	Fri, May 18, 2018	60.04	60.06	60.03	60.05
922	NASDAQ	FTSM	Thu, May 17, 2018	60.04	60.06	60.04	60.06
921	NASDAQ	FTSM	Wed, May 16, 2018	60.04	60.07	60.04	60.06
920	NASDAQ	FTSM	Tue, May 15, 2018	60.05	60.05	60.03	60.05
919	NASDAQ	FTSM	Mon, May 14, 2018	60.04	60.07	60.03	60.04
918	NASDAQ	FTSM	Fri, May 11, 2018	60.03	60.04	60.02	60.03
917	NASDAQ	FTSM	Thu, May 10, 2018	60.03	60.03	60.01	60.03
916	NASDAQ	FTSM	Wed, May 9, 2018	60.03	60.03	60.00	60.02
915	NASDAQ	FTSM	Tue, May 8, 2018	60.01	60.02	60.00	60.02
914	NASDAQ	FTSM	Mon, May 7, 2018	60.01	60.02	60.00	60.01
913	NASDAQ	FTSM	Fri, May 4, 2018	60.02	60.02	60.00	60.01
912	NASDAQ	FTSM	Thu, May 3, 2018	60.01	60.02	60.00	60.01
911	NASDAQ	FTSM	Wed, May 2, 2018	60.01	60.02	60.01	60.01
910	NASDAQ	FTSM	Tue, May 1, 2018	60.00	60.01	59.98	60.01
909	NASDAQ	FTSM	Mon, Apr 30, 2018	59.98	60.00	59.97	60.00
908	NASDAQ	FTSM	Fri, Apr 27, 2018	59.97	59.99	59.96	59.98
907	NASDAQ	FTSM	Thu, Apr 26, 2018	59.98	59.99	59.96	59.97
906	NASDAQ	FTSM	Wed, Apr 25, 2018	59.98	59.99	59.94	59.98
905	NASDAQ	FTSM	Tue, Apr 24, 2018	59.96	59.98	59.96	59.97
904	NASDAQ	FTSM	Mon, Apr 23, 2018	59.96	59.97	59.95	59.96
903	NASDAQ	FTSM	Fri, Apr 20, 2018	59.96	59.96	59.94	59.95
902	NASDAQ	FTSM	Thu, Apr 19, 2018	60.05	60.05	60.03	60.04
901	NASDAQ	FTSM	Wed, Apr 18, 2018	60.03	60.05	60.02	60.04
900	NASDAQ	FTSM	Tue, Apr 17, 2018	60.03	60.05	60.00	60.04
899	NASDAQ	FTSM	Mon, Apr 16, 2018	60.04	60.05	60.01	60.04
898	NASDAQ	FTSM	Fri, Apr 13, 2018	60.03	60.04	60.01	60.03
897	NASDAQ	FTSM	Thu, Apr 12, 2018	60.01	60.04	60.01	60.03
896	NASDAQ	FTSM	Wed, Apr 11, 2018	60.02	60.03	60.00	60.03
895	NASDAQ	FTSM	Tue, Apr 10, 2018	60.02	60.03	60.00	60.02
894	NASDAQ	FTSM	Mon, Apr 9, 2018	60.01	60.02	59.99	60.02
893	NASDAQ	FTSM	Fri, Apr 6, 2018	60.00	60.00	59.98	60.00
892	NASDAQ	FTSM	Thu, Apr 5, 2018	59.98	60.01	59.98	59.99
891	NASDAQ	FTSM	Wed, Apr 4, 2018	59.97	59.99	59.97	59.99
890	NASDAQ	FTSM	Tue, Apr 3, 2018	59.99	59.99	59.96	59.99
889	NASDAQ	FTSM	Mon, Apr 2, 2018	59.96	60.00	59.95	59.98
888	NASDAQ	FTSM	Thu, Mar 29, 2018	59.96	59.98	59.94	59.96
887	NASDAQ	FTSM	Wed, Mar 28, 2018	59.96	59.98	59.95	59.97
886	NASDAQ	FTSM	Tue, Mar 27, 2018	59.95	59.96	59.92	59.96
885	NASDAQ	FTSM	Mon, Mar 26, 2018	59.93	59.96	59.93	59.95
884	NASDAQ	FTSM	Fri, Mar 23, 2018	59.93	59.96	59.92	59.94
883	NASDAQ	FTSM	Thu, Mar 22, 2018	59.95	59.96	59.93	59.93
882	NASDAQ	FTSM	Wed, Mar 21, 2018	60.03	60.04	60.02	60.04
881	NASDAQ	FTSM	Tue, Mar 20, 2018	60.01	60.04	60.01	60.02
880	NASDAQ	FTSM	Mon, Mar 19, 2018	60.01	60.03	60.01	60.01
879	NASDAQ	FTSM	Fri, Mar 16, 2018	60.01	60.03	60.01	60.02
878	NASDAQ	FTSM	Thu, Mar 15, 2018	60.02	60.03	60.00	60.03
877	NASDAQ	FTSM	Wed, Mar 14, 2018	60.02	60.03	60.00	60.01
876	NASDAQ	FTSM	Tue, Mar 13, 2018	60.03	60.03	60.00	60.02
875	NASDAQ	FTSM	Mon, Mar 12, 2018	60.01	60.03	60.01	60.03
874	NASDAQ	FTSM	Fri, Mar 9, 2018	60.01	60.02	60.00	60.02
873	NASDAQ	FTSM	Thu, Mar 8, 2018	60.03	60.03	60.00	60.02
872	NASDAQ	FTSM	Wed, Mar 7, 2018	60.02	60.03	60.00	60.02
871	NASDAQ	FTSM	Tue, Mar 6, 2018	60.02	60.03	60.00	60.03
870	NASDAQ	FTSM	Mon, Mar 5, 2018	60.00	60.03	59.99	60.03
869	NASDAQ	FTSM	Fri, Mar 2, 2018	60.01	60.02	59.99	60.01
868	NASDAQ	FTSM	Thu, Mar 1, 2018	59.99	60.02	59.98	60.01
867	NASDAQ	FTSM	Wed, Feb 28, 2018	59.98	60.00	59.97	60.00
866	NASDAQ	FTSM	Tue, Feb 27, 2018	60.00	60.00	59.96	59.99
865	NASDAQ	FTSM	Mon, Feb 26, 2018	59.96	60.01	59.96	60.00
864	NASDAQ	FTSM	Fri, Feb 23, 2018	59.97	60.00	59.96	59.97
863	NASDAQ	FTSM	Thu, Feb 22, 2018	59.97	60.00	59.95	59.98
862	NASDAQ	FTSM	Wed, Feb 21, 2018	59.96	60.01	59.96	59.99
861	NASDAQ	FTSM	Tue, Feb 20, 2018	60.05	60.07	60.04	60.05
860	NASDAQ	FTSM	Fri, Feb 16, 2018	60.03	60.06	60.01	60.03
859	NASDAQ	FTSM	Thu, Feb 15, 2018	60.06	60.07	60.02	60.05
858	NASDAQ	FTSM	Wed, Feb 14, 2018	60.05	60.06	60.03	60.04
857	NASDAQ	FTSM	Tue, Feb 13, 2018	60.04	60.06	60.04	60.06
856	NASDAQ	FTSM	Mon, Feb 12, 2018	60.05	60.07	60.03	60.06
855	NASDAQ	FTSM	Fri, Feb 9, 2018	60.04	60.06	60.02	60.05
854	NASDAQ	FTSM	Thu, Feb 8, 2018	60.04	60.06	60.03	60.05
853	NASDAQ	FTSM	Wed, Feb 7, 2018	60.03	60.06	60.02	60.06
852	NASDAQ	FTSM	Tue, Feb 6, 2018	60.00	60.06	59.99	60.04
851	NASDAQ	FTSM	Mon, Feb 5, 2018	60.00	60.04	59.99	60.00
850	NASDAQ	FTSM	Fri, Feb 2, 2018	60.04	60.04	60.01	60.02
849	NASDAQ	FTSM	Thu, Feb 1, 2018	60.04	60.04	60.02	60.04
848	NASDAQ	FTSM	Wed, Jan 31, 2018	60.00	60.03	60.00	60.03
847	NASDAQ	FTSM	Tue, Jan 30, 2018	60.00	60.04	59.99	60.02
846	NASDAQ	FTSM	Mon, Jan 29, 2018	60.00	60.04	59.99	60.02
845	NASDAQ	FTSM	Fri, Jan 26, 2018	60.01	60.05	59.98	60.00
844	NASDAQ	FTSM	Thu, Jan 25, 2018	60.00	60.02	59.99	60.02
843	NASDAQ	FTSM	Wed, Jan 24, 2018	60.01	60.02	59.99	60.01
842	NASDAQ	FTSM	Tue, Jan 23, 2018	60.00	60.02	59.98	60.01
841	NASDAQ	FTSM	Mon, Jan 22, 2018	60.09	60.09	60.05	60.07
840	NASDAQ	FTSM	Fri, Jan 19, 2018	60.05	60.08	60.04	60.08
839	NASDAQ	FTSM	Thu, Jan 18, 2018	60.07	60.08	60.05	60.05
838	NASDAQ	FTSM	Wed, Jan 17, 2018	60.05	60.07	60.03	60.06
837	NASDAQ	FTSM	Tue, Jan 16, 2018	60.03	60.05	60.02	60.05
836	NASDAQ	FTSM	Fri, Jan 12, 2018	60.03	60.04	60.02	60.03
835	NASDAQ	FTSM	Thu, Jan 11, 2018	60.01	60.04	60.01	60.03
834	NASDAQ	FTSM	Wed, Jan 10, 2018	60.01	60.02	59.99	60.01
833	NASDAQ	FTSM	Tue, Jan 9, 2018	60.01	60.02	59.99	60.01
832	NASDAQ	FTSM	Mon, Jan 8, 2018	60.01	60.02	59.99	60.01
831	NASDAQ	FTSM	Fri, Jan 5, 2018	59.99	60.00	59.98	60.00
830	NASDAQ	FTSM	Thu, Jan 4, 2018	60.01	60.01	59.96	59.98
829	NASDAQ	FTSM	Wed, Jan 3, 2018	60.01	60.01	59.97	60.00
828	NASDAQ	FTSM	Tue, Jan 2, 2018	60.00	60.01	59.97	59.99
827	NASDAQ	FTSM	Fri, Dec 29, 2017	59.97	59.99	59.96	59.98
826	NASDAQ	FTSM	Thu, Dec 28, 2017	59.99	59.99	59.95	59.96
825	NASDAQ	FTSM	Wed, Dec 27, 2017	59.98	60.01	59.97	60.01
824	NASDAQ	FTSM	Tue, Dec 26, 2017	59.97	60.01	59.96	59.97
823	NASDAQ	FTSM	Fri, Dec 22, 2017	59.98	60.00	59.95	59.96
822	NASDAQ	FTSM	Thu, Dec 21, 2017	59.98	60.00	59.97	60.00
821	NASDAQ	FTSM	Wed, Dec 20, 2017	60.07	60.07	60.05	60.07
820	NASDAQ	FTSM	Tue, Dec 19, 2017	60.06	60.07	60.03	60.07
819	NASDAQ	FTSM	Mon, Dec 18, 2017	60.07	60.07	60.04	60.04
818	NASDAQ	FTSM	Fri, Dec 15, 2017	60.03	60.06	60.03	60.06
817	NASDAQ	FTSM	Thu, Dec 14, 2017	60.04	60.06	60.03	60.04
816	NASDAQ	FTSM	Wed, Dec 13, 2017	60.03	60.06	60.03	60.06
815	NASDAQ	FTSM	Tue, Dec 12, 2017	60.05	60.06	60.03	60.06
814	NASDAQ	FTSM	Mon, Dec 11, 2017	60.06	60.06	60.04	60.05
813	NASDAQ	FTSM	Fri, Dec 8, 2017	60.03	60.05	60.03	60.05
812	NASDAQ	FTSM	Thu, Dec 7, 2017	60.04	60.05	60.03	60.05
811	NASDAQ	FTSM	Wed, Dec 6, 2017	60.03	60.05	60.03	60.05
810	NASDAQ	FTSM	Tue, Dec 5, 2017	60.04	60.04	60.01	60.04
809	NASDAQ	FTSM	Mon, Dec 4, 2017	60.00	60.04	59.99	60.04
808	NASDAQ	FTSM	Fri, Dec 1, 2017	60.03	60.03	59.99	60.01
807	NASDAQ	FTSM	Thu, Nov 30, 2017	60.00	60.03	60.00	60.02
806	NASDAQ	FTSM	Wed, Nov 29, 2017	60.02	60.03	60.00	60.02
805	NASDAQ	FTSM	Tue, Nov 28, 2017	60.00	60.03	60.00	60.02
804	NASDAQ	FTSM	Mon, Nov 27, 2017	59.99	60.01	59.98	60.00
803	NASDAQ	FTSM	Fri, Nov 24, 2017	60.01	60.01	59.99	59.99
802	NASDAQ	FTSM	Wed, Nov 22, 2017	60.01	60.02	59.98	59.99
801	NASDAQ	FTSM	Tue, Nov 21, 2017	60.01	60.02	59.99	60.01
800	NASDAQ	FTSM	Mon, Nov 20, 2017	60.08	60.08	60.06	60.08
799	NASDAQ	FTSM	Fri, Nov 17, 2017	60.06	60.08	60.06	60.07
798	NASDAQ	FTSM	Thu, Nov 16, 2017	60.08	60.08	60.05	60.07
797	NASDAQ	FTSM	Wed, Nov 15, 2017	60.09	60.09	60.05	60.08
796	NASDAQ	FTSM	Tue, Nov 14, 2017	60.05	60.08	60.05	60.07
795	NASDAQ	FTSM	Mon, Nov 13, 2017	60.07	60.07	60.04	60.07
794	NASDAQ	FTSM	Fri, Nov 10, 2017	60.06	60.07	60.04	60.06
793	NASDAQ	FTSM	Thu, Nov 9, 2017	60.04	60.06	60.03	60.06
792	NASDAQ	FTSM	Wed, Nov 8, 2017	60.04	60.06	60.03	60.05
791	NASDAQ	FTSM	Tue, Nov 7, 2017	60.09	60.09	60.03	60.03
790	NASDAQ	FTSM	Mon, Nov 6, 2017	60.02	60.06	60.02	60.05
789	NASDAQ	FTSM	Fri, Nov 3, 2017	60.02	60.03	60.01	60.03
788	NASDAQ	FTSM	Thu, Nov 2, 2017	60.01	60.02	60.01	60.02
787	NASDAQ	FTSM	Wed, Nov 1, 2017	60.02	60.03	60.01	60.03
786	NASDAQ	FTSM	Tue, Oct 31, 2017	60.03	60.03	60.01	60.03
785	NASDAQ	FTSM	Mon, Oct 30, 2017	60.02	60.02	60.00	60.02
784	NASDAQ	FTSM	Fri, Oct 27, 2017	60.01	60.01	59.99	60.01
783	NASDAQ	FTSM	Thu, Oct 26, 2017	60.00	60.01	59.99	60.01
782	NASDAQ	FTSM	Wed, Oct 25, 2017	60.00	60.00	59.99	60.00
781	NASDAQ	FTSM	Tue, Oct 24, 2017	60.00	60.00	59.99	60.00
780	NASDAQ	FTSM	Mon, Oct 23, 2017	60.00	60.00	59.98	59.99
779	NASDAQ	FTSM	Fri, Oct 20, 2017	59.99	59.99	59.97	59.99
778	NASDAQ	FTSM	Thu, Oct 19, 2017	60.05	60.06	60.04	60.06
777	NASDAQ	FTSM	Wed, Oct 18, 2017	60.04	60.05	60.03	60.05
776	NASDAQ	FTSM	Tue, Oct 17, 2017	60.05	60.05	60.03	60.05
775	NASDAQ	FTSM	Mon, Oct 16, 2017	60.04	60.05	60.03	60.05
774	NASDAQ	FTSM	Fri, Oct 13, 2017	60.04	60.04	60.01	60.04
773	NASDAQ	FTSM	Thu, Oct 12, 2017	60.03	60.04	60.01	60.03
772	NASDAQ	FTSM	Wed, Oct 11, 2017	60.02	60.03	60.01	60.03
771	NASDAQ	FTSM	Tue, Oct 10, 2017	60.02	60.04	60.01	60.02
770	NASDAQ	FTSM	Mon, Oct 9, 2017	60.02	60.03	60.01	60.03
769	NASDAQ	FTSM	Fri, Oct 6, 2017	60.00	60.02	59.99	60.01
768	NASDAQ	FTSM	Thu, Oct 5, 2017	60.02	60.02	59.99	60.02
767	NASDAQ	FTSM	Wed, Oct 4, 2017	60.02	60.04	59.98	60.00
766	NASDAQ	FTSM	Tue, Oct 3, 2017	60.00	60.03	60.00	60.03
765	NASDAQ	FTSM	Mon, Oct 2, 2017	60.00	60.02	60.00	60.00
764	NASDAQ	FTSM	Fri, Sep 29, 2017	60.01	60.01	59.99	60.00
763	NASDAQ	FTSM	Thu, Sep 28, 2017	60.00	60.01	59.98	60.00
762	NASDAQ	FTSM	Wed, Sep 27, 2017	59.99	60.00	59.98	60.00
761	NASDAQ	FTSM	Tue, Sep 26, 2017	59.98	60.00	59.98	59.99
760	NASDAQ	FTSM	Mon, Sep 25, 2017	59.98	60.00	59.98	60.00
759	NASDAQ	FTSM	Fri, Sep 22, 2017	59.98	59.99	59.97	59.97
758	NASDAQ	FTSM	Thu, Sep 21, 2017	59.98	59.99	59.96	59.98
757	NASDAQ	FTSM	Wed, Sep 20, 2017	60.05	60.05	60.02	60.04
756	NASDAQ	FTSM	Tue, Sep 19, 2017	60.05	60.05	60.03	60.03
755	NASDAQ	FTSM	Mon, Sep 18, 2017	60.01	60.04	60.01	60.04
754	NASDAQ	FTSM	Fri, Sep 15, 2017	60.01	60.03	60.00	60.01
753	NASDAQ	FTSM	Thu, Sep 14, 2017	60.02	60.02	60.00	60.02
752	NASDAQ	FTSM	Wed, Sep 13, 2017	60.01	60.03	60.00	60.01
751	NASDAQ	FTSM	Tue, Sep 12, 2017	60.01	60.04	60.00	60.02
750	NASDAQ	FTSM	Mon, Sep 11, 2017	60.00	60.02	60.00	60.02
749	NASDAQ	FTSM	Fri, Sep 8, 2017	60.03	60.03	59.99	60.00
748	NASDAQ	FTSM	Thu, Sep 7, 2017	60.03	60.04	60.02	60.02
747	NASDAQ	FTSM	Wed, Sep 6, 2017	60.05	60.05	60.00	60.04
746	NASDAQ	FTSM	Tue, Sep 5, 2017	60.03	60.05	60.00	60.05
745	NASDAQ	FTSM	Fri, Sep 1, 2017	60.02	60.02	59.99	60.00
744	NASDAQ	FTSM	Thu, Aug 31, 2017	60.01	60.01	60.00	60.01
743	NASDAQ	FTSM	Wed, Aug 30, 2017	60.02	60.02	59.99	60.00
742	NASDAQ	FTSM	Tue, Aug 29, 2017	59.98	60.00	59.97	60.00
741	NASDAQ	FTSM	Mon, Aug 28, 2017	59.99	60.02	59.96	59.96
740	NASDAQ	FTSM	Fri, Aug 25, 2017	59.98	60.01	59.97	60.01
739	NASDAQ	FTSM	Thu, Aug 24, 2017	59.98	60.00	59.97	59.98
738	NASDAQ	FTSM	Wed, Aug 23, 2017	60.00	60.00	59.98	59.98
737	NASDAQ	FTSM	Tue, Aug 22, 2017	60.00	60.00	59.97	60.00
736	NASDAQ	FTSM	Mon, Aug 21, 2017	60.06	60.07	60.04	60.06
735	NASDAQ	FTSM	Fri, Aug 18, 2017	60.03	60.05	60.03	60.05
734	NASDAQ	FTSM	Thu, Aug 17, 2017	60.03	60.06	60.03	60.06
733	NASDAQ	FTSM	Wed, Aug 16, 2017	60.03	60.05	60.03	60.05
732	NASDAQ	FTSM	Tue, Aug 15, 2017	60.04	60.04	60.03	60.04
731	NASDAQ	FTSM	Mon, Aug 14, 2017	60.03	60.04	60.02	60.04
730	NASDAQ	FTSM	Fri, Aug 11, 2017	60.04	60.04	60.00	60.04
729	NASDAQ	FTSM	Thu, Aug 10, 2017	60.04	60.04	60.00	60.03
728	NASDAQ	FTSM	Wed, Aug 9, 2017	60.04	60.04	60.01	60.04
727	NASDAQ	FTSM	Tue, Aug 8, 2017	60.04	60.04	60.01	60.04
726	NASDAQ	FTSM	Mon, Aug 7, 2017	60.03	60.04	60.02	60.03
725	NASDAQ	FTSM	Fri, Aug 4, 2017	60.03	60.03	60.01	60.03
724	NASDAQ	FTSM	Thu, Aug 3, 2017	60.02	60.04	60.01	60.03
723	NASDAQ	FTSM	Wed, Aug 2, 2017	60.02	60.02	60.00	60.02
722	NASDAQ	FTSM	Tue, Aug 1, 2017	60.02	60.02	59.99	60.00
721	NASDAQ	FTSM	Mon, Jul 31, 2017	60.01	60.01	59.99	60.01
720	NASDAQ	FTSM	Fri, Jul 28, 2017	59.99	60.01	59.99	60.00
719	NASDAQ	FTSM	Thu, Jul 27, 2017	60.00	60.01	59.98	60.00
718	NASDAQ	FTSM	Wed, Jul 26, 2017	59.99	60.00	59.98	60.00
717	NASDAQ	FTSM	Tue, Jul 25, 2017	59.98	60.00	59.98	59.99
716	NASDAQ	FTSM	Mon, Jul 24, 2017	59.99	60.00	59.95	59.99
715	NASDAQ	FTSM	Fri, Jul 21, 2017	59.98	59.99	59.97	59.98
714	NASDAQ	FTSM	Thu, Jul 20, 2017	60.03	60.05	60.03	60.04
713	NASDAQ	FTSM	Wed, Jul 19, 2017	60.03	60.06	60.03	60.06
712	NASDAQ	FTSM	Tue, Jul 18, 2017	60.03	60.05	60.02	60.05
711	NASDAQ	FTSM	Mon, Jul 17, 2017	60.04	60.06	60.02	60.04
710	NASDAQ	FTSM	Fri, Jul 14, 2017	60.03	60.04	60.02	60.03
709	NASDAQ	FTSM	Thu, Jul 13, 2017	60.04	60.05	60.02	60.02
708	NASDAQ	FTSM	Wed, Jul 12, 2017	60.02	60.04	60.01	60.04
707	NASDAQ	FTSM	Tue, Jul 11, 2017	60.02	60.03	60.01	60.03
706	NASDAQ	FTSM	Mon, Jul 10, 2017	60.03	60.04	60.01	60.04
705	NASDAQ	FTSM	Fri, Jul 7, 2017	60.03	60.04	60.00	60.02
704	NASDAQ	FTSM	Thu, Jul 6, 2017	60.04	60.04	60.00	60.01
703	NASDAQ	FTSM	Wed, Jul 5, 2017	59.98	60.02	59.98	60.01
702	NASDAQ	FTSM	Mon, Jul 3, 2017	60.00	60.00	59.97	60.00
701	NASDAQ	FTSM	Fri, Jun 30, 2017	60.00	60.00	59.98	60.00
700	NASDAQ	FTSM	Thu, Jun 29, 2017	59.99	59.99	59.97	59.99
699	NASDAQ	FTSM	Wed, Jun 28, 2017	59.99	59.99	59.97	59.99
698	NASDAQ	FTSM	Tue, Jun 27, 2017	59.98	59.99	59.95	59.99
697	NASDAQ	FTSM	Mon, Jun 26, 2017	59.97	59.99	59.96	59.99
696	NASDAQ	FTSM	Fri, Jun 23, 2017	59.98	59.98	59.97	59.98
695	NASDAQ	FTSM	Thu, Jun 22, 2017	59.98	59.98	59.96	59.98
694	NASDAQ	FTSM	Wed, Jun 21, 2017	60.04	60.05	60.03	60.04
693	NASDAQ	FTSM	Tue, Jun 20, 2017	60.02	60.04	60.02	60.04
692	NASDAQ	FTSM	Mon, Jun 19, 2017	60.02	60.04	60.01	60.02
691	NASDAQ	FTSM	Fri, Jun 16, 2017	60.02	60.04	60.02	60.03
690	NASDAQ	FTSM	Thu, Jun 15, 2017	60.01	60.04	60.01	60.03
689	NASDAQ	FTSM	Wed, Jun 14, 2017	60.03	60.03	60.00	60.02
688	NASDAQ	FTSM	Tue, Jun 13, 2017	60.03	60.03	60.00	60.02
687	NASDAQ	FTSM	Mon, Jun 12, 2017	60.01	60.04	59.99	60.02
686	NASDAQ	FTSM	Fri, Jun 9, 2017	59.99	60.03	59.99	60.01
685	NASDAQ	FTSM	Thu, Jun 8, 2017	60.00	60.02	59.99	60.00
684	NASDAQ	FTSM	Wed, Jun 7, 2017	60.02	60.02	60.00	60.01
683	NASDAQ	FTSM	Tue, Jun 6, 2017	60.01	60.02	59.98	60.00
682	NASDAQ	FTSM	Mon, Jun 5, 2017	59.99	60.01	59.98	60.01
681	NASDAQ	FTSM	Fri, Jun 2, 2017	59.99	60.00	59.98	60.00
680	NASDAQ	FTSM	Thu, Jun 1, 2017	59.97	60.00	59.97	59.99
679	NASDAQ	FTSM	Wed, May 31, 2017	59.99	59.99	59.97	59.98
678	NASDAQ	FTSM	Tue, May 30, 2017	59.96	59.98	59.95	59.97
677	NASDAQ	FTSM	Fri, May 26, 2017	59.97	59.97	59.95	59.97
676	NASDAQ	FTSM	Thu, May 25, 2017	59.97	59.98	59.94	59.95
675	NASDAQ	FTSM	Wed, May 24, 2017	59.98	59.99	59.94	59.98
674	NASDAQ	FTSM	Tue, May 23, 2017	59.97	59.97	59.96	59.97
673	NASDAQ	FTSM	Mon, May 22, 2017	60.04	60.04	60.02	60.02
672	NASDAQ	FTSM	Fri, May 19, 2017	60.01	60.05	59.99	60.05
671	NASDAQ	FTSM	Thu, May 18, 2017	60.04	60.05	60.01	60.01
670	NASDAQ	FTSM	Wed, May 17, 2017	60.02	60.02	60.00	60.02
669	NASDAQ	FTSM	Tue, May 16, 2017	60.02	60.02	59.99	60.00
668	NASDAQ	FTSM	Mon, May 15, 2017	60.02	60.02	59.99	60.01
667	NASDAQ	FTSM	Fri, May 12, 2017	60.00	60.02	59.99	60.01
666	NASDAQ	FTSM	Thu, May 11, 2017	60.00	60.00	59.98	59.99
665	NASDAQ	FTSM	Wed, May 10, 2017	59.99	60.00	59.98	60.00
664	NASDAQ	FTSM	Tue, May 9, 2017	60.00	60.00	59.97	59.99
663	NASDAQ	FTSM	Mon, May 8, 2017	60.00	60.00	59.99	59.99
662	NASDAQ	FTSM	Fri, May 5, 2017	59.99	60.00	59.96	59.98
661	NASDAQ	FTSM	Thu, May 4, 2017	59.98	60.00	59.97	59.99
660	NASDAQ	FTSM	Wed, May 3, 2017	60.00	60.02	59.97	59.99
659	NASDAQ	FTSM	Tue, May 2, 2017	60.00	60.00	59.97	59.98
658	NASDAQ	FTSM	Mon, May 1, 2017	59.99	60.08	59.95	59.99
657	NASDAQ	FTSM	Fri, Apr 28, 2017	59.96	59.97	59.93	59.97
656	NASDAQ	FTSM	Thu, Apr 27, 2017	59.95	59.97	59.94	59.96
655	NASDAQ	FTSM	Wed, Apr 26, 2017	59.96	59.96	59.94	59.96
654	NASDAQ	FTSM	Tue, Apr 25, 2017	59.96	59.96	59.95	59.96
653	NASDAQ	FTSM	Mon, Apr 24, 2017	59.95	59.96	59.94	59.96
652	NASDAQ	FTSM	Fri, Apr 21, 2017	59.97	59.97	59.94	59.96
651	NASDAQ	FTSM	Thu, Apr 20, 2017	60.02	60.02	60.00	60.02
650	NASDAQ	FTSM	Wed, Apr 19, 2017	60.02	60.03	60.00	60.01
649	NASDAQ	FTSM	Tue, Apr 18, 2017	60.02	60.03	59.99	60.00
648	NASDAQ	FTSM	Mon, Apr 17, 2017	59.99	60.02	59.99	60.01
647	NASDAQ	FTSM	Thu, Apr 13, 2017	60.00	60.01	59.99	59.99
646	NASDAQ	FTSM	Wed, Apr 12, 2017	59.98	60.01	59.98	60.01
645	NASDAQ	FTSM	Tue, Apr 11, 2017	59.97	60.01	59.97	59.99
644	NASDAQ	FTSM	Mon, Apr 10, 2017	59.98	59.99	59.97	59.98
643	NASDAQ	FTSM	Fri, Apr 7, 2017	60.00	60.00	59.95	59.98
642	NASDAQ	FTSM	Thu, Apr 6, 2017	59.97	60.00	59.97	60.00
641	NASDAQ	FTSM	Wed, Apr 5, 2017	59.96	60.00	59.96	60.00
640	NASDAQ	FTSM	Tue, Apr 4, 2017	59.98	60.00	59.95	59.97
639	NASDAQ	FTSM	Mon, Apr 3, 2017	59.98	60.00	59.97	59.97
638	NASDAQ	FTSM	Fri, Mar 31, 2017	59.96	59.99	59.96	59.97
637	NASDAQ	FTSM	Thu, Mar 30, 2017	59.95	59.98	59.95	59.98
636	NASDAQ	FTSM	Wed, Mar 29, 2017	59.98	59.99	59.95	59.96
635	NASDAQ	FTSM	Tue, Mar 28, 2017	59.97	59.99	59.96	59.97
634	NASDAQ	FTSM	Mon, Mar 27, 2017	59.99	60.02	59.94	59.96
633	NASDAQ	FTSM	Fri, Mar 24, 2017	59.95	59.98	59.95	59.97
632	NASDAQ	FTSM	Thu, Mar 23, 2017	60.00	60.00	59.92	59.97
631	NASDAQ	FTSM	Wed, Mar 22, 2017	60.00	60.04	60.00	60.04
630	NASDAQ	FTSM	Tue, Mar 21, 2017	60.00	60.04	60.00	60.03
629	NASDAQ	FTSM	Mon, Mar 20, 2017	60.00	60.03	60.00	60.01
628	NASDAQ	FTSM	Fri, Mar 17, 2017	60.00	60.02	59.98	60.02
627	NASDAQ	FTSM	Thu, Mar 16, 2017	60.01	60.02	59.95	60.01
626	NASDAQ	FTSM	Wed, Mar 15, 2017	59.98	60.03	59.97	59.99
625	NASDAQ	FTSM	Tue, Mar 14, 2017	59.98	60.01	59.98	60.01
624	NASDAQ	FTSM	Mon, Mar 13, 2017	60.00	60.02	59.98	60.01
623	NASDAQ	FTSM	Fri, Mar 10, 2017	60.03	60.03	59.98	59.99
622	NASDAQ	FTSM	Thu, Mar 9, 2017	59.96	60.00	59.96	60.00
621	NASDAQ	FTSM	Wed, Mar 8, 2017	60.00	60.01	59.99	60.00
620	NASDAQ	FTSM	Tue, Mar 7, 2017	60.00	60.01	59.97	60.00
619	NASDAQ	FTSM	Mon, Mar 6, 2017	59.99	59.99	59.98	59.99
618	NASDAQ	FTSM	Fri, Mar 3, 2017	59.97	59.99	59.97	59.99
617	NASDAQ	FTSM	Thu, Mar 2, 2017	59.98	59.99	59.97	59.98
616	NASDAQ	FTSM	Wed, Mar 1, 2017	59.95	60.00	59.95	59.98
615	NASDAQ	FTSM	Tue, Feb 28, 2017	59.96	59.99	59.95	59.98
614	NASDAQ	FTSM	Mon, Feb 27, 2017	59.96	59.99	59.95	59.96
613	NASDAQ	FTSM	Fri, Feb 24, 2017	59.96	59.97	59.95	59.96
612	NASDAQ	FTSM	Thu, Feb 23, 2017	59.96	59.96	59.94	59.95
611	NASDAQ	FTSM	Wed, Feb 22, 2017	59.92	59.95	59.92	59.94
610	NASDAQ	FTSM	Tue, Feb 21, 2017	59.98	60.01	59.98	60.01
609	NASDAQ	FTSM	Fri, Feb 17, 2017	60.03	60.03	59.96	59.98
608	NASDAQ	FTSM	Thu, Feb 16, 2017	60.00	60.01	59.99	60.00
607	NASDAQ	FTSM	Wed, Feb 15, 2017	59.96	60.00	59.96	60.00
606	NASDAQ	FTSM	Tue, Feb 14, 2017	60.00	60.00	59.95	59.98
605	NASDAQ	FTSM	Mon, Feb 13, 2017	59.95	60.00	59.95	59.98
604	NASDAQ	FTSM	Fri, Feb 10, 2017	59.99	60.02	59.96	59.96
603	NASDAQ	FTSM	Thu, Feb 9, 2017	59.95	59.99	59.94	59.99
602	NASDAQ	FTSM	Wed, Feb 8, 2017	59.94	59.97	59.94	59.97
601	NASDAQ	FTSM	Tue, Feb 7, 2017	59.95	59.97	59.94	59.95
600	NASDAQ	FTSM	Mon, Feb 6, 2017	59.93	59.98	59.92	59.96
599	NASDAQ	FTSM	Fri, Feb 3, 2017	59.92	59.95	59.91	59.92
598	NASDAQ	FTSM	Thu, Feb 2, 2017	59.93	59.98	59.92	59.95
597	NASDAQ	FTSM	Wed, Feb 1, 2017	59.96	59.96	59.91	59.93
596	NASDAQ	FTSM	Tue, Jan 31, 2017	59.93	59.97	59.91	59.93
595	NASDAQ	FTSM	Mon, Jan 30, 2017	59.91	59.93	59.91	59.93
594	NASDAQ	FTSM	Fri, Jan 27, 2017	59.90	59.94	59.90	59.91
593	NASDAQ	FTSM	Thu, Jan 26, 2017	59.94	59.95	59.90	59.90
592	NASDAQ	FTSM	Wed, Jan 25, 2017	59.93	59.95	59.91	59.94
591	NASDAQ	FTSM	Tue, Jan 24, 2017	59.94	59.95	59.91	59.91
590	NASDAQ	FTSM	Mon, Jan 23, 2017	59.90	59.95	59.90	59.91
589	NASDAQ	FTSM	Fri, Jan 20, 2017	59.90	59.93	59.89	59.93
588	NASDAQ	FTSM	Thu, Jan 19, 2017	59.96	59.99	59.94	59.96
587	NASDAQ	FTSM	Wed, Jan 18, 2017	59.99	59.99	59.96	59.99
586	NASDAQ	FTSM	Tue, Jan 17, 2017	59.94	59.99	59.94	59.99
585	NASDAQ	FTSM	Fri, Jan 13, 2017	59.97	59.98	59.94	59.95
584	NASDAQ	FTSM	Thu, Jan 12, 2017	59.93	59.98	59.93	59.96
583	NASDAQ	FTSM	Wed, Jan 11, 2017	59.96	59.96	59.92	59.96
582	NASDAQ	FTSM	Tue, Jan 10, 2017	59.93	59.96	59.92	59.95
581	NASDAQ	FTSM	Mon, Jan 9, 2017	59.93	59.94	59.90	59.92
580	NASDAQ	FTSM	Fri, Jan 6, 2017	59.93	59.97	59.92	59.95
579	NASDAQ	FTSM	Thu, Jan 5, 2017	59.97	59.97	59.93	59.93
578	NASDAQ	FTSM	Wed, Jan 4, 2017	59.91	59.96	59.91	59.94
577	NASDAQ	FTSM	Tue, Jan 3, 2017	59.92	59.96	59.90	59.91
576	NASDAQ	FTSM	Fri, Dec 30, 2016	59.91	59.94	59.90	59.94
575	NASDAQ	FTSM	Thu, Dec 29, 2016	59.89	59.94	59.89	59.94
574	NASDAQ	FTSM	Wed, Dec 28, 2016	59.90	59.90	59.87	59.89
573	NASDAQ	FTSM	Tue, Dec 27, 2016	59.89	59.90	59.89	59.90
572	NASDAQ	FTSM	Fri, Dec 23, 2016	59.90	59.92	59.89	59.90
571	NASDAQ	FTSM	Thu, Dec 22, 2016	59.90	59.92	59.88	59.92
570	NASDAQ	FTSM	Wed, Dec 21, 2016	59.91	59.91	59.87	59.89
569	NASDAQ	FTSM	Tue, Dec 20, 2016	59.95	59.96	59.92	59.96
568	NASDAQ	FTSM	Mon, Dec 19, 2016	59.95	59.97	59.91	59.94
567	NASDAQ	FTSM	Fri, Dec 16, 2016	59.90	59.96	59.90	59.93
566	NASDAQ	FTSM	Thu, Dec 15, 2016	59.90	59.94	59.90	59.94
565	NASDAQ	FTSM	Wed, Dec 14, 2016	59.88	59.95	59.88	59.93
564	NASDAQ	FTSM	Tue, Dec 13, 2016	59.90	59.93	59.90	59.91
563	NASDAQ	FTSM	Mon, Dec 12, 2016	59.94	59.95	59.91	59.91
562	NASDAQ	FTSM	Fri, Dec 9, 2016	59.91	59.95	59.91	59.93
561	NASDAQ	FTSM	Thu, Dec 8, 2016	59.94	59.95	59.92	59.93
560	NASDAQ	FTSM	Wed, Dec 7, 2016	59.92	59.94	59.90	59.94
559	NASDAQ	FTSM	Tue, Dec 6, 2016	59.93	59.93	59.91	59.91
558	NASDAQ	FTSM	Mon, Dec 5, 2016	59.90	59.93	59.89	59.91
557	NASDAQ	FTSM	Fri, Dec 2, 2016	59.94	59.94	59.90	59.90
556	NASDAQ	FTSM	Thu, Dec 1, 2016	59.90	59.94	59.89	59.92
555	NASDAQ	FTSM	Wed, Nov 30, 2016	59.95	59.95	59.90	59.93
554	NASDAQ	FTSM	Tue, Nov 29, 2016	59.90	59.94	59.90	59.93
553	NASDAQ	FTSM	Mon, Nov 28, 2016	59.90	59.94	59.90	59.92
552	NASDAQ	FTSM	Fri, Nov 25, 2016	59.93	59.94	59.90	59.93
551	NASDAQ	FTSM	Wed, Nov 23, 2016	59.90	59.92	59.89	59.90
550	NASDAQ	FTSM	Tue, Nov 22, 2016	59.90	59.92	59.90	59.90
549	NASDAQ	FTSM	Mon, Nov 21, 2016	59.99	59.99	59.96	59.98
548	NASDAQ	FTSM	Fri, Nov 18, 2016	59.98	59.98	59.94	59.96
547	NASDAQ	FTSM	Thu, Nov 17, 2016	59.98	59.98	59.94	59.98
546	NASDAQ	FTSM	Wed, Nov 16, 2016	59.97	59.97	59.93	59.97
545	NASDAQ	FTSM	Tue, Nov 15, 2016	59.94	59.97	59.92	59.94
544	NASDAQ	FTSM	Mon, Nov 14, 2016	59.94	59.97	59.90	59.93
543	NASDAQ	FTSM	Fri, Nov 11, 2016	59.98	59.98	59.91	59.92
542	NASDAQ	FTSM	Thu, Nov 10, 2016	59.97	59.98	59.94	59.97
541	NASDAQ	FTSM	Wed, Nov 9, 2016	59.96	60.00	59.94	59.96
540	NASDAQ	FTSM	Tue, Nov 8, 2016	59.97	59.98	59.94	59.97
539	NASDAQ	FTSM	Mon, Nov 7, 2016	59.94	59.98	59.94	59.95
538	NASDAQ	FTSM	Fri, Nov 4, 2016	59.98	59.98	59.93	59.95
537	NASDAQ	FTSM	Thu, Nov 3, 2016	59.94	59.97	59.94	59.96
536	NASDAQ	FTSM	Wed, Nov 2, 2016	59.93	60.03	59.93	59.97
535	NASDAQ	FTSM	Tue, Nov 1, 2016	59.94	59.97	59.90	59.97
534	NASDAQ	FTSM	Mon, Oct 31, 2016	59.93	59.94	59.90	59.90
533	NASDAQ	FTSM	Fri, Oct 28, 2016	59.93	59.95	59.91	59.92
532	NASDAQ	FTSM	Thu, Oct 27, 2016	59.94	59.94	59.92	59.94
531	NASDAQ	FTSM	Wed, Oct 26, 2016	59.94	59.94	59.91	59.94
530	NASDAQ	FTSM	Tue, Oct 25, 2016	59.94	59.94	59.91	59.93
529	NASDAQ	FTSM	Mon, Oct 24, 2016	59.90	59.94	59.90	59.93
528	NASDAQ	FTSM	Fri, Oct 21, 2016	59.94	59.94	59.92	59.92
527	NASDAQ	FTSM	Thu, Oct 20, 2016	59.95	60.00	59.95	59.99
526	NASDAQ	FTSM	Wed, Oct 19, 2016	59.99	59.99	59.96	59.97
525	NASDAQ	FTSM	Tue, Oct 18, 2016	59.96	59.98	59.96	59.98
524	NASDAQ	FTSM	Mon, Oct 17, 2016	59.98	59.98	59.96	59.96
523	NASDAQ	FTSM	Fri, Oct 14, 2016	59.98	59.98	59.95	59.97
522	NASDAQ	FTSM	Thu, Oct 13, 2016	59.95	59.97	59.95	59.97
521	NASDAQ	FTSM	Wed, Oct 12, 2016	59.98	59.98	59.94	59.96
520	NASDAQ	FTSM	Tue, Oct 11, 2016	59.94	59.96	59.94	59.95
519	NASDAQ	FTSM	Mon, Oct 10, 2016	59.94	59.97	59.94	59.95
518	NASDAQ	FTSM	Fri, Oct 7, 2016	59.94	59.95	59.94	59.94
517	NASDAQ	FTSM	Thu, Oct 6, 2016	59.95	59.95	59.94	59.95
516	NASDAQ	FTSM	Wed, Oct 5, 2016	59.94	59.96	59.92	59.94
515	NASDAQ	FTSM	Tue, Oct 4, 2016	59.94	59.95	59.91	59.93
514	NASDAQ	FTSM	Mon, Oct 3, 2016	59.93	59.96	59.93	59.95
513	NASDAQ	FTSM	Fri, Sep 30, 2016	59.94	59.94	59.91	59.94
512	NASDAQ	FTSM	Thu, Sep 29, 2016	59.94	59.94	59.91	59.93
511	NASDAQ	FTSM	Wed, Sep 28, 2016	59.90	59.94	59.90	59.92
510	NASDAQ	FTSM	Tue, Sep 27, 2016	59.93	59.94	59.91	59.92
509	NASDAQ	FTSM	Mon, Sep 26, 2016	59.94	59.94	59.93	59.94
508	NASDAQ	FTSM	Fri, Sep 23, 2016	59.93	59.94	59.90	59.90
507	NASDAQ	FTSM	Thu, Sep 22, 2016	59.89	59.92	59.89	59.90
506	NASDAQ	FTSM	Wed, Sep 21, 2016	59.93	59.93	59.88	59.92
505	NASDAQ	FTSM	Tue, Sep 20, 2016	59.94	59.98	59.94	59.98
504	NASDAQ	FTSM	Mon, Sep 19, 2016	59.98	59.99	59.94	59.98
503	NASDAQ	FTSM	Fri, Sep 16, 2016	59.93	59.97	59.92	59.94
502	NASDAQ	FTSM	Thu, Sep 15, 2016	59.94	59.98	59.93	59.96
501	NASDAQ	FTSM	Wed, Sep 14, 2016	60.01	60.01	59.93	59.93
500	NASDAQ	FTSM	Tue, Sep 13, 2016	59.97	59.97	59.91	59.93
499	NASDAQ	FTSM	Mon, Sep 12, 2016	59.93	59.97	59.92	59.93
498	NASDAQ	FTSM	Fri, Sep 9, 2016	59.93	59.97	59.93	59.96
497	NASDAQ	FTSM	Thu, Sep 8, 2016	59.96	59.97	59.94	59.96
496	NASDAQ	FTSM	Wed, Sep 7, 2016	59.97	59.97	59.94	59.95
495	NASDAQ	FTSM	Tue, Sep 6, 2016	59.95	59.97	59.93	59.97
494	NASDAQ	FTSM	Fri, Sep 2, 2016	59.99	59.99	59.93	59.93
493	NASDAQ	FTSM	Thu, Sep 1, 2016	59.95	59.95	59.92	59.93
492	NASDAQ	FTSM	Wed, Aug 31, 2016	59.91	59.95	59.91	59.94
491	NASDAQ	FTSM	Tue, Aug 30, 2016	59.90	59.95	59.90	59.93
490	NASDAQ	FTSM	Mon, Aug 29, 2016	59.89	59.95	59.88	59.94
489	NASDAQ	FTSM	Fri, Aug 26, 2016	59.95	59.95	59.89	59.91
488	NASDAQ	FTSM	Thu, Aug 25, 2016	59.92	59.92	59.89	59.91
487	NASDAQ	FTSM	Wed, Aug 24, 2016	59.90	59.93	59.88	59.89
486	NASDAQ	FTSM	Tue, Aug 23, 2016	59.92	59.92	59.90	59.91
485	NASDAQ	FTSM	Mon, Aug 22, 2016	59.96	59.99	59.94	59.96
484	NASDAQ	FTSM	Fri, Aug 19, 2016	59.98	59.99	59.93	59.97
483	NASDAQ	FTSM	Thu, Aug 18, 2016	59.93	59.99	59.92	59.95
482	NASDAQ	FTSM	Wed, Aug 17, 2016	59.96	59.98	59.92	59.95
481	NASDAQ	FTSM	Tue, Aug 16, 2016	59.95	59.97	59.93	59.96
480	NASDAQ	FTSM	Mon, Aug 15, 2016	59.94	59.98	59.93	59.97
479	NASDAQ	FTSM	Fri, Aug 12, 2016	59.90	59.96	59.90	59.95
478	NASDAQ	FTSM	Thu, Aug 11, 2016	59.92	59.96	59.92	59.95
477	NASDAQ	FTSM	Wed, Aug 10, 2016	59.91	59.94	59.91	59.93
476	NASDAQ	FTSM	Tue, Aug 9, 2016	59.92	59.99	59.90	59.93
475	NASDAQ	FTSM	Mon, Aug 8, 2016	60.01	60.01	59.89	59.96
474	NASDAQ	FTSM	Fri, Aug 5, 2016	59.97	59.97	59.90	59.94
473	NASDAQ	FTSM	Thu, Aug 4, 2016	59.91	59.99	59.91	59.94
472	NASDAQ	FTSM	Wed, Aug 3, 2016	59.91	59.93	59.90	59.93
471	NASDAQ	FTSM	Tue, Aug 2, 2016	59.90	59.94	59.90	59.93
470	NASDAQ	FTSM	Mon, Aug 1, 2016	59.90	59.94	59.89	59.90
469	NASDAQ	FTSM	Fri, Jul 29, 2016	59.88	59.93	59.88	59.91
468	NASDAQ	FTSM	Thu, Jul 28, 2016	59.88	59.93	59.87	59.91
467	NASDAQ	FTSM	Wed, Jul 27, 2016	59.93	59.95	59.87	59.91
466	NASDAQ	FTSM	Tue, Jul 26, 2016	59.86	59.93	59.86	59.91
465	NASDAQ	FTSM	Mon, Jul 25, 2016	59.87	59.90	59.86	59.87
464	NASDAQ	FTSM	Fri, Jul 22, 2016	59.87	59.87	59.85	59.86
463	NASDAQ	FTSM	Thu, Jul 21, 2016	59.86	59.92	59.85	59.85
462	NASDAQ	FTSM	Wed, Jul 20, 2016	59.93	59.94	59.91	59.94
461	NASDAQ	FTSM	Tue, Jul 19, 2016	59.95	59.95	59.89	59.90
460	NASDAQ	FTSM	Mon, Jul 18, 2016	59.97	59.97	59.92	59.92
459	NASDAQ	FTSM	Fri, Jul 15, 2016	59.95	59.95	59.89	59.89
458	NASDAQ	FTSM	Thu, Jul 14, 2016	59.91	59.95	59.90	59.91
457	NASDAQ	FTSM	Wed, Jul 13, 2016	59.87	59.93	59.87	59.91
456	NASDAQ	FTSM	Tue, Jul 12, 2016	59.89	59.92	59.87	59.91
455	NASDAQ	FTSM	Mon, Jul 11, 2016	59.97	59.97	59.85	59.85
454	NASDAQ	FTSM	Fri, Jul 8, 2016	59.96	59.96	59.91	59.92
453	NASDAQ	FTSM	Thu, Jul 7, 2016	59.82	59.95	59.82	59.91
452	NASDAQ	FTSM	Wed, Jul 6, 2016	59.90	59.96	59.88	59.95
451	NASDAQ	FTSM	Tue, Jul 5, 2016	59.91	59.92	59.88	59.89
450	NASDAQ	FTSM	Fri, Jul 1, 2016	59.87	59.90	59.85	59.88
449	NASDAQ	FTSM	Thu, Jun 30, 2016	59.86	59.90	59.86	59.88
448	NASDAQ	FTSM	Wed, Jun 29, 2016	59.90	59.95	59.87	59.88
447	NASDAQ	FTSM	Tue, Jun 28, 2016	59.84	59.94	59.84	59.88
446	NASDAQ	FTSM	Mon, Jun 27, 2016	59.91	59.94	59.89	59.93
445	NASDAQ	FTSM	Fri, Jun 24, 2016	59.87	59.92	59.84	59.84
444	NASDAQ	FTSM	Thu, Jun 23, 2016	59.90	59.92	59.88	59.91
443	NASDAQ	FTSM	Wed, Jun 22, 2016	59.95	59.95	59.87	59.89
442	NASDAQ	FTSM	Tue, Jun 21, 2016	59.98	59.98	59.94	59.95
441	NASDAQ	FTSM	Mon, Jun 20, 2016	59.92	59.98	59.90	59.90
440	NASDAQ	FTSM	Fri, Jun 17, 2016	59.92	59.96	59.92	59.96
439	NASDAQ	FTSM	Thu, Jun 16, 2016	59.91	59.97	59.91	59.96
438	NASDAQ	FTSM	Wed, Jun 15, 2016	59.93	59.97	59.91	59.95
437	NASDAQ	FTSM	Tue, Jun 14, 2016	59.93	59.96	59.93	59.95
436	NASDAQ	FTSM	Mon, Jun 13, 2016	59.94	59.98	59.94	59.96
435	NASDAQ	FTSM	Fri, Jun 10, 2016	59.98	59.98	59.93	59.95
434	NASDAQ	FTSM	Thu, Jun 9, 2016	59.93	59.95	59.92	59.95
433	NASDAQ	FTSM	Wed, Jun 8, 2016	59.91	59.94	59.90	59.92
432	NASDAQ	FTSM	Tue, Jun 7, 2016	59.90	59.96	59.90	59.93
431	NASDAQ	FTSM	Mon, Jun 6, 2016	59.90	59.94	59.90	59.91
430	NASDAQ	FTSM	Fri, Jun 3, 2016	59.91	59.95	59.90	59.95
429	NASDAQ	FTSM	Thu, Jun 2, 2016	59.95	59.95	59.89	59.92
428	NASDAQ	FTSM	Wed, Jun 1, 2016	59.91	59.94	59.89	59.90
427	NASDAQ	FTSM	Tue, May 31, 2016	59.91	59.92	59.88	59.89
426	NASDAQ	FTSM	Fri, May 27, 2016	59.87	59.92	59.87	59.89
425	NASDAQ	FTSM	Thu, May 26, 2016	59.88	59.90	59.87	59.89
424	NASDAQ	FTSM	Wed, May 25, 2016	59.85	59.91	59.85	59.87
423	NASDAQ	FTSM	Tue, May 24, 2016	59.94	59.94	59.85	59.87
422	NASDAQ	FTSM	Mon, May 23, 2016	59.89	59.93	59.88	59.89
421	NASDAQ	FTSM	Fri, May 20, 2016	59.94	59.94	59.89	59.91
420	NASDAQ	FTSM	Thu, May 19, 2016	59.97	59.97	59.90	59.96
419	NASDAQ	FTSM	Wed, May 18, 2016	59.94	59.94	59.92	59.94
418	NASDAQ	FTSM	Tue, May 17, 2016	59.97	59.97	59.93	59.95
417	NASDAQ	FTSM	Mon, May 16, 2016	59.96	59.97	59.91	59.97
416	NASDAQ	FTSM	Fri, May 13, 2016	59.99	60.02	59.92	60.02
415	NASDAQ	FTSM	Thu, May 12, 2016	59.90	59.95	59.90	59.94
414	NASDAQ	FTSM	Wed, May 11, 2016	59.90	59.96	59.90	59.94
413	NASDAQ	FTSM	Tue, May 10, 2016	59.95	59.95	59.91	59.94
412	NASDAQ	FTSM	Mon, May 9, 2016	59.93	59.97	59.91	59.93
411	NASDAQ	FTSM	Fri, May 6, 2016	59.88	59.94	59.88	59.91
410	NASDAQ	FTSM	Thu, May 5, 2016	59.88	59.92	59.88	59.89
409	NASDAQ	FTSM	Wed, May 4, 2016	59.88	59.94	59.87	59.89
408	NASDAQ	FTSM	Tue, May 3, 2016	59.88	59.91	59.88	59.88
407	NASDAQ	FTSM	Mon, May 2, 2016	59.87	59.90	59.85	59.89
406	NASDAQ	FTSM	Fri, Apr 29, 2016	59.87	59.90	59.85	59.89
405	NASDAQ	FTSM	Thu, Apr 28, 2016	59.92	59.92	59.86	59.86
404	NASDAQ	FTSM	Wed, Apr 27, 2016	59.84	59.89	59.84	59.86
403	NASDAQ	FTSM	Tue, Apr 26, 2016	59.84	59.88	59.84	59.84
402	NASDAQ	FTSM	Mon, Apr 25, 2016	59.83	59.88	59.83	59.84
401	NASDAQ	FTSM	Fri, Apr 22, 2016	59.85	59.86	59.82	59.82
400	NASDAQ	FTSM	Thu, Apr 21, 2016	59.85	59.88	59.84	59.85
399	NASDAQ	FTSM	Wed, Apr 20, 2016	59.89	59.93	59.89	59.89
398	NASDAQ	FTSM	Tue, Apr 19, 2016	59.90	59.92	59.88	59.90
397	NASDAQ	FTSM	Mon, Apr 18, 2016	59.88	59.92	59.88	59.92
396	NASDAQ	FTSM	Fri, Apr 15, 2016	59.88	59.94	59.87	59.92
395	NASDAQ	FTSM	Thu, Apr 14, 2016	59.88	59.92	59.85	59.90
394	NASDAQ	FTSM	Wed, Apr 13, 2016	59.90	59.98	59.89	59.98
393	NASDAQ	FTSM	Tue, Apr 12, 2016	59.91	59.92	59.88	59.91
392	NASDAQ	FTSM	Mon, Apr 11, 2016	59.89	59.92	59.88	59.90
391	NASDAQ	FTSM	Fri, Apr 8, 2016	59.89	59.92	59.87	59.90
390	NASDAQ	FTSM	Thu, Apr 7, 2016	59.85	59.91	59.85	59.89
389	NASDAQ	FTSM	Wed, Apr 6, 2016	59.90	59.90	59.86	59.88
388	NASDAQ	FTSM	Tue, Apr 5, 2016	59.85	59.85	59.85	59.90
387	NASDAQ	FTSM	Mon, Apr 4, 2016	59.85	59.87	59.84	59.85
386	NASDAQ	FTSM	Fri, Apr 1, 2016	59.84	59.87	59.83	59.86
385	NASDAQ	FTSM	Thu, Mar 31, 2016	59.83	59.87	59.82	59.84
384	NASDAQ	FTSM	Wed, Mar 30, 2016	59.83	59.87	59.83	59.83
383	NASDAQ	FTSM	Tue, Mar 29, 2016	59.83	59.88	59.83	59.86
382	NASDAQ	FTSM	Mon, Mar 28, 2016	59.85	59.85	59.79	59.83
381	NASDAQ	FTSM	Thu, Mar 24, 2016	59.83	59.83	59.83	59.79
380	NASDAQ	FTSM	Wed, Mar 23, 2016	59.87	59.90	59.81	59.83
379	NASDAQ	FTSM	Tue, Mar 22, 2016	59.93	59.94	59.88	59.93
378	NASDAQ	FTSM	Mon, Mar 21, 2016	59.88	59.94	59.88	59.92
377	NASDAQ	FTSM	Fri, Mar 18, 2016	59.88	59.94	59.88	59.92
376	NASDAQ	FTSM	Thu, Mar 17, 2016	59.88	59.92	59.84	59.88
375	NASDAQ	FTSM	Wed, Mar 16, 2016	59.90	59.93	59.86	59.90
374	NASDAQ	FTSM	Tue, Mar 15, 2016	59.89	59.89	59.89	59.91
373	NASDAQ	FTSM	Mon, Mar 14, 2016	59.86	59.91	59.86	59.90
372	NASDAQ	FTSM	Fri, Mar 11, 2016	59.87	59.87	59.87	59.90
371	NASDAQ	FTSM	Thu, Mar 10, 2016	59.86	59.86	59.86	59.87
370	NASDAQ	FTSM	Wed, Mar 9, 2016	59.88	59.89	59.85	59.88
369	NASDAQ	FTSM	Tue, Mar 8, 2016	59.91	59.91	59.85	59.89
368	NASDAQ	FTSM	Mon, Mar 7, 2016	59.83	59.90	59.83	59.89
367	NASDAQ	FTSM	Fri, Mar 4, 2016	59.89	59.89	59.85	59.89
366	NASDAQ	FTSM	Thu, Mar 3, 2016	59.84	59.84	59.84	59.89
365	NASDAQ	FTSM	Wed, Mar 2, 2016	59.89	59.89	59.83	59.86
364	NASDAQ	FTSM	Tue, Mar 1, 2016	59.88	59.89	59.84	59.88
363	NASDAQ	FTSM	Mon, Feb 29, 2016	59.88	59.88	59.80	59.85
362	NASDAQ	FTSM	Fri, Feb 26, 2016	59.88	59.88	59.81	59.85
361	NASDAQ	FTSM	Thu, Feb 25, 2016	59.86	59.86	59.80	59.85
360	NASDAQ	FTSM	Wed, Feb 24, 2016	59.84	59.87	59.81	59.82
359	NASDAQ	FTSM	Tue, Feb 23, 2016	59.87	59.87	59.78	59.81
358	NASDAQ	FTSM	Mon, Feb 22, 2016	59.87	59.94	59.87	59.93
357	NASDAQ	FTSM	Fri, Feb 19, 2016	59.84	59.91	59.83	59.90
356	NASDAQ	FTSM	Thu, Feb 18, 2016	59.83	59.90	59.83	59.87
355	NASDAQ	FTSM	Wed, Feb 17, 2016	59.92	59.92	59.84	59.85
354	NASDAQ	FTSM	Tue, Feb 16, 2016	60.44	60.44	59.89	59.90
353	NASDAQ	FTSM	Fri, Feb 12, 2016	59.93	59.93	59.85	59.89
352	NASDAQ	FTSM	Thu, Feb 11, 2016	59.92	59.95	59.86	59.90
351	NASDAQ	FTSM	Wed, Feb 10, 2016	60.05	60.05	59.84	59.91
350	NASDAQ	FTSM	Tue, Feb 9, 2016	59.84	59.91	59.84	59.90
349	NASDAQ	FTSM	Mon, Feb 8, 2016	59.84	59.94	59.84	59.92
348	NASDAQ	FTSM	Fri, Feb 5, 2016	59.85	59.88	59.84	59.84
347	NASDAQ	FTSM	Thu, Feb 4, 2016	59.84	59.91	59.84	59.85
346	NASDAQ	FTSM	Wed, Feb 3, 2016	59.83	59.92	59.83	59.92
345	NASDAQ	FTSM	Tue, Feb 2, 2016	59.87	59.88	59.85	59.87
344	NASDAQ	FTSM	Mon, Feb 1, 2016	59.84	59.90	59.80	59.87
343	NASDAQ	FTSM	Fri, Jan 29, 2016	59.87	59.89	59.84	59.87
342	NASDAQ	FTSM	Thu, Jan 28, 2016	59.85	59.89	59.83	59.88
341	NASDAQ	FTSM	Wed, Jan 27, 2016	59.91	59.91	59.82	59.83
340	NASDAQ	FTSM	Tue, Jan 26, 2016	59.89	59.90	59.83	59.88
339	NASDAQ	FTSM	Mon, Jan 25, 2016	59.95	59.95	59.81	59.86
338	NASDAQ	FTSM	Fri, Jan 22, 2016	59.90	59.90	59.84	59.88
337	NASDAQ	FTSM	Thu, Jan 21, 2016	59.82	59.89	59.82	59.88
336	NASDAQ	FTSM	Wed, Jan 20, 2016	59.92	59.94	59.90	59.93
335	NASDAQ	FTSM	Tue, Jan 19, 2016	59.93	59.95	59.86	59.95
334	NASDAQ	FTSM	Fri, Jan 15, 2016	59.92	59.93	59.87	59.90
333	NASDAQ	FTSM	Thu, Jan 14, 2016	59.86	59.92	59.85	59.88
332	NASDAQ	FTSM	Wed, Jan 13, 2016	59.92	59.93	59.88	59.91
331	NASDAQ	FTSM	Tue, Jan 12, 2016	59.84	59.89	59.84	59.86
330	NASDAQ	FTSM	Mon, Jan 11, 2016	59.87	59.92	59.86	59.87
329	NASDAQ	FTSM	Fri, Jan 8, 2016	59.87	59.90	59.86	59.87
328	NASDAQ	FTSM	Thu, Jan 7, 2016	59.88	59.89	59.84	59.88
327	NASDAQ	FTSM	Wed, Jan 6, 2016	59.88	59.88	59.85	59.85
326	NASDAQ	FTSM	Tue, Jan 5, 2016	59.90	59.90	59.85	59.85
325	NASDAQ	FTSM	Mon, Jan 4, 2016	59.84	59.91	59.83	59.85
324	NASDAQ	FTSM	Thu, Dec 31, 2015	59.83	59.87	59.82	59.82
323	NASDAQ	FTSM	Wed, Dec 30, 2015	59.87	59.87	59.81	59.81
322	NASDAQ	FTSM	Tue, Dec 29, 2015	59.88	59.88	59.81	59.83
321	NASDAQ	FTSM	Mon, Dec 28, 2015	59.86	59.87	59.82	59.84
320	NASDAQ	FTSM	Thu, Dec 24, 2015	59.78	59.80	59.78	59.80
319	NASDAQ	FTSM	Wed, Dec 23, 2015	59.81	59.86	59.79	59.80
318	NASDAQ	FTSM	Tue, Dec 22, 2015	59.92	59.92	59.81	59.85
317	NASDAQ	FTSM	Mon, Dec 21, 2015	59.90	59.93	59.83	59.85
316	NASDAQ	FTSM	Fri, Dec 18, 2015	59.85	59.90	59.85	59.85
315	NASDAQ	FTSM	Thu, Dec 17, 2015	59.85	59.87	59.83	59.83
314	NASDAQ	FTSM	Wed, Dec 16, 2015	59.85	59.91	59.85	59.85
313	NASDAQ	FTSM	Tue, Dec 15, 2015	59.93	59.93	59.90	59.90
312	NASDAQ	FTSM	Mon, Dec 14, 2015	59.86	59.94	59.86	59.91
311	NASDAQ	FTSM	Fri, Dec 11, 2015	59.91	59.92	59.87	59.89
310	NASDAQ	FTSM	Thu, Dec 10, 2015	59.89	59.92	59.88	59.88
309	NASDAQ	FTSM	Wed, Dec 9, 2015	59.90	59.92	59.87	59.87
308	NASDAQ	FTSM	Tue, Dec 8, 2015	59.89	59.92	59.87	59.87
307	NASDAQ	FTSM	Mon, Dec 7, 2015	59.90	59.93	59.89	59.89
306	NASDAQ	FTSM	Fri, Dec 4, 2015	59.88	59.89	59.87	59.87
305	NASDAQ	FTSM	Thu, Dec 3, 2015	59.90	59.90	59.86	59.86
304	NASDAQ	FTSM	Wed, Dec 2, 2015	59.87	59.92	59.87	59.90
303	NASDAQ	FTSM	Tue, Dec 1, 2015	59.88	59.93	59.81	59.92
302	NASDAQ	FTSM	Mon, Nov 30, 2015	59.88	59.89	59.86	59.86
301	NASDAQ	FTSM	Fri, Nov 27, 2015	59.85	59.90	59.85	59.87
300	NASDAQ	FTSM	Wed, Nov 25, 2015	59.89	59.89	59.85	59.86
299	NASDAQ	FTSM	Tue, Nov 24, 2015	59.84	59.87	59.84	59.86
298	NASDAQ	FTSM	Mon, Nov 23, 2015	59.87	59.87	59.83	59.85
297	NASDAQ	FTSM	Fri, Nov 20, 2015	59.83	59.89	59.83	59.84
296	NASDAQ	FTSM	Thu, Nov 19, 2015	59.91	59.91	59.87	59.87
295	NASDAQ	FTSM	Wed, Nov 18, 2015	59.91	59.92	59.89	59.89
294	NASDAQ	FTSM	Tue, Nov 17, 2015	59.88	59.93	59.87	59.88
293	NASDAQ	FTSM	Mon, Nov 16, 2015	59.93	59.93	59.89	59.92
292	NASDAQ	FTSM	Fri, Nov 13, 2015	59.93	59.93	59.90	59.90
291	NASDAQ	FTSM	Thu, Nov 12, 2015	59.94	59.94	59.89	59.90
290	NASDAQ	FTSM	Wed, Nov 11, 2015	59.95	59.95	59.89	59.94
289	NASDAQ	FTSM	Tue, Nov 10, 2015	59.88	59.93	59.88	59.90
288	NASDAQ	FTSM	Mon, Nov 9, 2015	59.97	59.97	59.89	59.90
287	NASDAQ	FTSM	Fri, Nov 6, 2015	59.90	59.93	59.88	59.89
286	NASDAQ	FTSM	Thu, Nov 5, 2015	59.94	59.94	59.89	59.90
285	NASDAQ	FTSM	Wed, Nov 4, 2015	59.94	59.95	59.89	59.90
284	NASDAQ	FTSM	Tue, Nov 3, 2015	59.87	59.96	59.87	59.93
283	NASDAQ	FTSM	Mon, Nov 2, 2015	59.89	59.96	59.89	59.93
282	NASDAQ	FTSM	Fri, Oct 30, 2015	59.92	59.97	59.92	59.92
281	NASDAQ	FTSM	Thu, Oct 29, 2015	59.92	59.94	59.90	59.94
280	NASDAQ	FTSM	Wed, Oct 28, 2015	59.87	59.94	59.86	59.91
279	NASDAQ	FTSM	Tue, Oct 27, 2015	59.92	59.93	59.89	59.92
278	NASDAQ	FTSM	Mon, Oct 26, 2015	59.88	59.93	59.87	59.90
277	NASDAQ	FTSM	Fri, Oct 23, 2015	59.94	59.94	59.86	59.90
276	NASDAQ	FTSM	Thu, Oct 22, 2015	59.89	59.95	59.88	59.91
275	NASDAQ	FTSM	Wed, Oct 21, 2015	59.88	59.94	59.87	59.89
274	NASDAQ	FTSM	Tue, Oct 20, 2015	59.95	59.95	59.89	59.93
273	NASDAQ	FTSM	Mon, Oct 19, 2015	59.94	59.97	59.90	59.93
272	NASDAQ	FTSM	Fri, Oct 16, 2015	59.90	59.95	59.90	59.95
271	NASDAQ	FTSM	Thu, Oct 15, 2015	59.88	59.96	59.88	59.95
270	NASDAQ	FTSM	Wed, Oct 14, 2015	59.90	59.96	59.90	59.94
269	NASDAQ	FTSM	Tue, Oct 13, 2015	59.95	59.95	59.89	59.91
268	NASDAQ	FTSM	Mon, Oct 12, 2015	59.90	59.95	59.88	59.90
267	NASDAQ	FTSM	Fri, Oct 9, 2015	59.88	59.94	59.88	59.90
266	NASDAQ	FTSM	Thu, Oct 8, 2015	59.95	59.95	59.88	59.89
265	NASDAQ	FTSM	Wed, Oct 7, 2015	59.91	59.96	59.87	59.89
264	NASDAQ	FTSM	Tue, Oct 6, 2015	59.87	59.96	59.87	59.88
263	NASDAQ	FTSM	Mon, Oct 5, 2015	59.91	59.94	59.88	59.89
262	NASDAQ	FTSM	Fri, Oct 2, 2015	59.89	59.94	59.87	59.89
261	NASDAQ	FTSM	Thu, Oct 1, 2015	59.86	59.94	59.86	59.90
260	NASDAQ	FTSM	Wed, Sep 30, 2015	59.88	59.95	59.88	59.88
259	NASDAQ	FTSM	Tue, Sep 29, 2015	59.89	59.92	59.89	59.89
258	NASDAQ	FTSM	Mon, Sep 28, 2015	59.91	59.93	59.90	59.90
257	NASDAQ	FTSM	Fri, Sep 25, 2015	59.93	59.93	59.89	59.90
256	NASDAQ	FTSM	Thu, Sep 24, 2015	59.95	59.95	59.90	59.91
255	NASDAQ	FTSM	Wed, Sep 23, 2015	59.90	59.93	59.90	59.92
254	NASDAQ	FTSM	Tue, Sep 22, 2015	59.94	59.98	59.94	59.94
253	NASDAQ	FTSM	Mon, Sep 21, 2015	59.95	60.00	59.94	59.95
252	NASDAQ	FTSM	Fri, Sep 18, 2015	59.95	59.97	59.94	59.94
251	NASDAQ	FTSM	Thu, Sep 17, 2015	59.95	59.99	59.95	59.95
250	NASDAQ	FTSM	Wed, Sep 16, 2015	59.95	60.00	59.95	59.96
249	NASDAQ	FTSM	Tue, Sep 15, 2015	59.94	59.97	59.94	59.95
248	NASDAQ	FTSM	Mon, Sep 14, 2015	60.01	60.01	59.96	60.00
247	NASDAQ	FTSM	Fri, Sep 11, 2015	59.95	59.99	59.94	59.95
246	NASDAQ	FTSM	Thu, Sep 10, 2015	59.95	59.95	59.92	59.94
245	NASDAQ	FTSM	Wed, Sep 9, 2015	59.97	59.99	59.95	59.96
244	NASDAQ	FTSM	Tue, Sep 8, 2015	59.98	59.98	59.93	59.95
243	NASDAQ	FTSM	Fri, Sep 4, 2015	59.94	59.99	59.94	59.95
242	NASDAQ	FTSM	Thu, Sep 3, 2015	59.95	59.99	59.93	59.93
241	NASDAQ	FTSM	Wed, Sep 2, 2015	59.95	60.00	59.95	59.96
240	NASDAQ	FTSM	Tue, Sep 1, 2015	59.89	59.99	59.89	59.95
239	NASDAQ	FTSM	Mon, Aug 31, 2015	59.86	61.00	59.83	61.00
238	NASDAQ	FTSM	Fri, Aug 28, 2015	59.90	59.92	59.83	59.88
237	NASDAQ	FTSM	Thu, Aug 27, 2015	59.90	59.90	59.82	59.83
236	NASDAQ	FTSM	Wed, Aug 26, 2015	59.93	59.93	59.85	59.89
235	NASDAQ	FTSM	Tue, Aug 25, 2015	59.87	59.92	59.86	59.90
234	NASDAQ	FTSM	Mon, Aug 24, 2015	59.88	59.94	59.86	59.91
233	NASDAQ	FTSM	Fri, Aug 21, 2015	59.91	59.92	59.89	59.90
232	NASDAQ	FTSM	Thu, Aug 20, 2015	59.91	59.94	59.91	59.91
231	NASDAQ	FTSM	Wed, Aug 19, 2015	59.91	59.95	59.91	59.92
230	NASDAQ	FTSM	Tue, Aug 18, 2015	59.91	59.96	59.91	59.95
229	NASDAQ	FTSM	Mon, Aug 17, 2015	59.96	59.96	59.92	59.95
228	NASDAQ	FTSM	Fri, Aug 14, 2015	59.93	59.95	59.90	59.91
227	NASDAQ	FTSM	Thu, Aug 13, 2015	59.92	59.99	59.91	59.94
226	NASDAQ	FTSM	Wed, Aug 12, 2015	59.97	59.97	59.92	59.93
225	NASDAQ	FTSM	Tue, Aug 11, 2015	59.93	59.94	59.91	59.93
224	NASDAQ	FTSM	Mon, Aug 10, 2015	59.96	59.98	59.89	59.91
223	NASDAQ	FTSM	Fri, Aug 7, 2015	59.92	59.96	59.92	59.92
222	NASDAQ	FTSM	Thu, Aug 6, 2015	59.96	59.96	59.91	59.92
221	NASDAQ	FTSM	Wed, Aug 5, 2015	59.92	59.95	59.92	59.94
220	NASDAQ	FTSM	Tue, Aug 4, 2015	59.91	59.96	59.91	59.95
219	NASDAQ	FTSM	Mon, Aug 3, 2015	59.92	59.99	59.91	59.97
218	NASDAQ	FTSM	Fri, Jul 31, 2015	59.93	59.95	59.91	59.92
217	NASDAQ	FTSM	Thu, Jul 30, 2015	59.88	59.92	59.87	59.90
216	NASDAQ	FTSM	Wed, Jul 29, 2015	59.93	59.96	59.88	59.91
215	NASDAQ	FTSM	Tue, Jul 28, 2015	59.96	59.96	59.95	59.92
214	NASDAQ	FTSM	Mon, Jul 27, 2015	59.82	59.98	59.82	59.92
213	NASDAQ	FTSM	Fri, Jul 24, 2015	59.91	59.96	59.90	59.93
212	NASDAQ	FTSM	Thu, Jul 23, 2015	59.91	59.92	59.90	59.92
211	NASDAQ	FTSM	Wed, Jul 22, 2015	59.90	59.95	59.90	59.94
210	NASDAQ	FTSM	Tue, Jul 21, 2015	59.92	59.96	59.90	59.90
209	NASDAQ	FTSM	Mon, Jul 20, 2015	59.94	59.97	59.92	59.92
208	NASDAQ	FTSM	Fri, Jul 17, 2015	59.95	60.00	59.93	59.93
207	NASDAQ	FTSM	Thu, Jul 16, 2015	59.95	60.01	59.90	59.90
206	NASDAQ	FTSM	Wed, Jul 15, 2015	59.95	60.00	59.95	59.98
205	NASDAQ	FTSM	Tue, Jul 14, 2015	59.95	60.00	59.93	60.00
204	NASDAQ	FTSM	Mon, Jul 13, 2015	59.98	60.02	59.95	59.95
203	NASDAQ	FTSM	Fri, Jul 10, 2015	59.98	59.99	59.94	59.95
202	NASDAQ	FTSM	Thu, Jul 9, 2015	59.95	59.96	59.92	59.93
201	NASDAQ	FTSM	Wed, Jul 8, 2015	59.90	59.98	59.90	59.94
200	NASDAQ	FTSM	Tue, Jul 7, 2015	59.93	59.99	59.92	59.97
199	NASDAQ	FTSM	Mon, Jul 6, 2015	59.94	59.99	59.92	59.97
198	NASDAQ	FTSM	Thu, Jul 2, 2015	59.99	59.99	59.94	59.94
197	NASDAQ	FTSM	Wed, Jul 1, 2015	60.01	60.03	59.97	60.01
196	NASDAQ	FTSM	Tue, Jun 30, 2015	60.00	60.02	60.00	60.01
195	NASDAQ	FTSM	Mon, Jun 29, 2015	60.06	60.04	59.99	60.02
194	NASDAQ	FTSM	Fri, Jun 26, 2015	60.02	60.04	60.02	60.03
193	NASDAQ	FTSM	Thu, Jun 25, 2015	60.02	60.06	60.01	60.04
192	NASDAQ	FTSM	Wed, Jun 24, 2015	60.06	60.05	60.02	60.05
191	NASDAQ	FTSM	Tue, Jun 23, 2015	60.06	60.09	60.01	60.07
190	NASDAQ	FTSM	Mon, Jun 22, 2015	60.05	60.08	60.04	60.06
189	NASDAQ	FTSM	Fri, Jun 19, 2015	60.06	60.08	60.03	60.07
188	NASDAQ	FTSM	Thu, Jun 18, 2015	60.07	60.07	60.03	60.05
187	NASDAQ	FTSM	Wed, Jun 17, 2015	60.05	60.07	60.04	60.07
186	NASDAQ	FTSM	Tue, Jun 16, 2015	60.06	60.11	60.03	60.07
185	NASDAQ	FTSM	Mon, Jun 15, 2015	60.07	60.10	60.05	60.06
184	NASDAQ	FTSM	Fri, Jun 12, 2015	60.10	60.09	60.05	60.07
183	NASDAQ	FTSM	Thu, Jun 11, 2015	60.10	60.09	60.04	60.06
182	NASDAQ	FTSM	Wed, Jun 10, 2015	60.10	60.10	60.05	60.07
181	NASDAQ	FTSM	Tue, Jun 9, 2015	60.10	60.08	60.02	60.08
180	NASDAQ	FTSM	Mon, Jun 8, 2015	60.06	60.10	60.06	60.08
179	NASDAQ	FTSM	Fri, Jun 5, 2015	60.11	60.10	60.03	60.10
178	NASDAQ	FTSM	Thu, Jun 4, 2015	60.11	60.12	60.05	60.07
177	NASDAQ	FTSM	Wed, Jun 3, 2015	60.10	60.11	60.04	60.05
176	NASDAQ	FTSM	Tue, Jun 2, 2015	60.11	60.10	60.04	60.07
175	NASDAQ	FTSM	Mon, Jun 1, 2015	60.07	60.12	60.06	60.09
174	NASDAQ	FTSM	Fri, May 29, 2015	60.12	60.10	60.06	60.07
173	NASDAQ	FTSM	Thu, May 28, 2015	60.06	60.09	60.05	60.09
172	NASDAQ	FTSM	Wed, May 27, 2015	60.05	60.10	60.04	60.06
171	NASDAQ	FTSM	Tue, May 26, 2015	60.10	60.10	60.04	60.07
170	NASDAQ	FTSM	Fri, May 22, 2015	60.09	60.10	60.03	60.07
169	NASDAQ	FTSM	Thu, May 21, 2015	60.07	60.10	60.05	60.10
168	NASDAQ	FTSM	Wed, May 20, 2015	60.07	60.13	60.06	60.08
167	NASDAQ	FTSM	Tue, May 19, 2015	60.08	60.10	60.06	60.09
166	NASDAQ	FTSM	Mon, May 18, 2015	60.10	60.11	60.07	60.08
165	NASDAQ	FTSM	Fri, May 15, 2015	60.08	60.12	60.07	60.08
164	NASDAQ	FTSM	Thu, May 14, 2015	60.08	60.12	60.07	60.11
163	NASDAQ	FTSM	Wed, May 13, 2015	60.07	60.11	60.07	60.09
162	NASDAQ	FTSM	Tue, May 12, 2015	60.08	60.11	60.07	60.08
161	NASDAQ	FTSM	Mon, May 11, 2015	60.07	60.08	60.06	60.07
160	NASDAQ	FTSM	Fri, May 8, 2015	60.06	60.12	60.08	60.09
159	NASDAQ	FTSM	Thu, May 7, 2015	60.06	60.08	60.05	60.06
158	NASDAQ	FTSM	Wed, May 6, 2015	60.05	60.09	60.05	60.08
157	NASDAQ	FTSM	Tue, May 5, 2015	60.06	60.07	60.05	60.06
156	NASDAQ	FTSM	Mon, May 4, 2015	60.06	60.09	60.05	60.08
155	NASDAQ	FTSM	Fri, May 1, 2015	60.05	60.07	60.04	60.05
154	NASDAQ	FTSM	Thu, Apr 30, 2015	60.04	60.07	60.02	60.07
153	NASDAQ	FTSM	Wed, Apr 29, 2015	60.04	60.07	60.03	60.07
152	NASDAQ	FTSM	Tue, Apr 28, 2015	60.04	60.07	60.04	60.05
151	NASDAQ	FTSM	Mon, Apr 27, 2015	60.05	60.09	60.04	60.08
150	NASDAQ	FTSM	Fri, Apr 24, 2015	60.08	60.10	60.05	60.09
149	NASDAQ	FTSM	Thu, Apr 23, 2015	60.05	60.09	60.05	60.05
148	NASDAQ	FTSM	Wed, Apr 22, 2015	60.05	60.08	60.04	60.08
147	NASDAQ	FTSM	Tue, Apr 21, 2015	60.07	60.09	60.03	60.04
146	NASDAQ	FTSM	Mon, Apr 20, 2015	60.05	60.10	60.05	60.10
145	NASDAQ	FTSM	Fri, Apr 17, 2015	60.06	60.08	60.06	60.07
144	NASDAQ	FTSM	Thu, Apr 16, 2015	60.08	60.08	60.06	60.07
143	NASDAQ	FTSM	Wed, Apr 15, 2015	60.06	60.10	60.06	60.09
142	NASDAQ	FTSM	Tue, Apr 14, 2015	60.05	60.07	60.05	60.06
141	NASDAQ	FTSM	Mon, Apr 13, 2015	60.05	60.09	60.04	60.05
140	NASDAQ	FTSM	Fri, Apr 10, 2015	60.05	60.09	60.04	60.05
139	NASDAQ	FTSM	Thu, Apr 9, 2015	60.04	60.09	60.04	60.09
138	NASDAQ	FTSM	Wed, Apr 8, 2015	60.04	60.11	60.04	60.06
137	NASDAQ	FTSM	Tue, Apr 7, 2015	60.04	60.09	60.04	60.09
136	NASDAQ	FTSM	Mon, Apr 6, 2015	60.02	60.07	60.02	60.07
135	NASDAQ	FTSM	Thu, Apr 2, 2015	60.03	60.06	60.03	60.04
134	NASDAQ	FTSM	Wed, Apr 1, 2015	60.03	60.10	60.02	60.04
133	NASDAQ	FTSM	Tue, Mar 31, 2015	60.02	60.09	60.02	60.03
132	NASDAQ	FTSM	Mon, Mar 30, 2015	60.03	60.08	60.02	60.02
131	NASDAQ	FTSM	Fri, Mar 27, 2015	59.98	60.08	59.98	60.02
130	NASDAQ	FTSM	Thu, Mar 26, 2015	60.01	60.08	59.99	60.02
129	NASDAQ	FTSM	Wed, Mar 25, 2015	60.02	60.08	60.02	60.02
128	NASDAQ	FTSM	Tue, Mar 24, 2015	60.12	60.13	60.02	60.04
127	NASDAQ	FTSM	Mon, Mar 23, 2015	60.02	60.08	60.02	60.03
126	NASDAQ	FTSM	Fri, Mar 20, 2015	60.02	60.10	59.98	60.04
125	NASDAQ	FTSM	Thu, Mar 19, 2015	60.06	60.07	60.01	60.05
124	NASDAQ	FTSM	Wed, Mar 18, 2015	60.00	60.09	60.00	60.09
123	NASDAQ	FTSM	Tue, Mar 17, 2015	60.05	60.10	60.04	60.05
122	NASDAQ	FTSM	Mon, Mar 16, 2015	60.01	60.13	60.01	60.12
121	NASDAQ	FTSM	Fri, Mar 13, 2015	59.97	60.13	59.97	60.03
120	NASDAQ	FTSM	Thu, Mar 12, 2015	60.05	60.13	60.01	60.09
119	NASDAQ	FTSM	Wed, Mar 11, 2015	59.98	60.08	59.98	60.02
118	NASDAQ	FTSM	Tue, Mar 10, 2015	59.97	60.05	59.97	60.02
117	NASDAQ	FTSM	Mon, Mar 9, 2015	60.02	60.11	59.96	60.04
116	NASDAQ	FTSM	Fri, Mar 6, 2015	59.99	60.03	59.98	60.03
115	NASDAQ	FTSM	Thu, Mar 5, 2015	60.01	60.08	60.01	60.03
114	NASDAQ	FTSM	Wed, Mar 4, 2015	59.99	60.06	59.99	60.03
113	NASDAQ	FTSM	Tue, Mar 3, 2015	59.90	60.08	59.90	60.00
112	NASDAQ	FTSM	Mon, Mar 2, 2015	59.98	60.06	59.98	60.06
111	NASDAQ	FTSM	Fri, Feb 27, 2015	59.98	60.07	59.96	60.00
110	NASDAQ	FTSM	Thu, Feb 26, 2015	60.08	60.08	59.95	59.98
109	NASDAQ	FTSM	Wed, Feb 25, 2015	60.00	60.02	59.98	59.99
108	NASDAQ	FTSM	Tue, Feb 24, 2015	59.97	60.03	59.95	59.96
107	NASDAQ	FTSM	Mon, Feb 23, 2015	59.99	60.06	59.99	60.00
106	NASDAQ	FTSM	Fri, Feb 20, 2015	59.98	60.04	59.96	59.97
105	NASDAQ	FTSM	Thu, Feb 19, 2015	60.00	60.06	59.99	60.02
104	NASDAQ	FTSM	Wed, Feb 18, 2015	59.98	60.05	59.98	59.99
103	NASDAQ	FTSM	Tue, Feb 17, 2015	59.98	60.08	59.97	60.04
102	NASDAQ	FTSM	Fri, Feb 13, 2015	60.08	60.08	59.98	60.00
101	NASDAQ	FTSM	Thu, Feb 12, 2015	59.98	60.01	59.98	60.00
100	NASDAQ	FTSM	Wed, Feb 11, 2015	59.97	59.99	59.97	59.97
99	NASDAQ	FTSM	Tue, Feb 10, 2015	59.99	60.00	59.98	60.00
98	NASDAQ	FTSM	Mon, Feb 9, 2015	60.06	60.06	59.97	59.99
97	NASDAQ	FTSM	Fri, Feb 6, 2015	59.99	60.06	59.98	60.00
96	NASDAQ	FTSM	Thu, Feb 5, 2015	60.00	60.07	59.97	60.00
95	NASDAQ	FTSM	Wed, Feb 4, 2015	59.96	60.04	59.96	60.04
94	NASDAQ	FTSM	Tue, Feb 3, 2015	59.99	60.06	59.99	60.05
93	NASDAQ	FTSM	Mon, Feb 2, 2015	59.96	60.06	59.95	60.05
92	NASDAQ	FTSM	Fri, Jan 30, 2015	60.03	60.06	59.96	60.05
91	NASDAQ	FTSM	Thu, Jan 29, 2015	60.04	60.04	59.96	59.96
90	NASDAQ	FTSM	Wed, Jan 28, 2015	59.97	60.04	59.95	59.98
89	NASDAQ	FTSM	Tue, Jan 27, 2015	59.96	60.00	59.96	59.96
88	NASDAQ	FTSM	Mon, Jan 26, 2015	59.95	60.00	59.94	59.99
87	NASDAQ	FTSM	Fri, Jan 23, 2015	59.97	60.02	59.97	59.98
86	NASDAQ	FTSM	Thu, Jan 22, 2015	59.96	60.04	59.95	60.03
85	NASDAQ	FTSM	Wed, Jan 21, 2015	59.97	60.02	59.94	60.01
84	NASDAQ	FTSM	Tue, Jan 20, 2015	60.02	60.04	59.97	60.04
83	NASDAQ	FTSM	Fri, Jan 16, 2015	59.96	59.99	59.94	59.97
82	NASDAQ	FTSM	Thu, Jan 15, 2015	59.96	60.03	59.96	59.96
81	NASDAQ	FTSM	Wed, Jan 14, 2015	59.99	60.01	59.95	59.95
80	NASDAQ	FTSM	Tue, Jan 13, 2015	59.95	59.99	59.95	59.96
79	NASDAQ	FTSM	Mon, Jan 12, 2015	60.01	60.01	59.93	59.96
78	NASDAQ	FTSM	Fri, Jan 9, 2015	59.94	59.99	59.94	59.95
77	NASDAQ	FTSM	Thu, Jan 8, 2015	59.98	59.98	59.94	59.94
76	NASDAQ	FTSM	Wed, Jan 7, 2015	59.97	60.00	59.94	59.94
75	NASDAQ	FTSM	Tue, Jan 6, 2015	59.92	59.98	59.92	59.95
74	NASDAQ	FTSM	Mon, Jan 5, 2015	59.95	59.97	59.95	59.96
73	NASDAQ	FTSM	Fri, Jan 2, 2015	59.90	59.98	59.89	59.98
72	NASDAQ	FTSM	Wed, Dec 31, 2014	59.99	59.99	59.87	59.88
71	NASDAQ	FTSM	Tue, Dec 30, 2014	59.88	59.99	59.88	59.90
70	NASDAQ	FTSM	Mon, Dec 29, 2014	59.92	59.98	59.89	59.90
69	NASDAQ	FTSM	Fri, Dec 26, 2014	59.92	60.00	59.91	59.92
68	NASDAQ	FTSM	Wed, Dec 24, 2014	59.96	59.99	59.91	59.92
67	NASDAQ	FTSM	Tue, Dec 23, 2014	59.93	59.98	59.91	59.94
66	NASDAQ	FTSM	Mon, Dec 22, 2014	59.96	60.04	59.96	60.01
65	NASDAQ	FTSM	Fri, Dec 19, 2014	59.94	60.02	59.94	59.98
64	NASDAQ	FTSM	Thu, Dec 18, 2014	60.02	60.03	59.98	59.99
63	NASDAQ	FTSM	Wed, Dec 17, 2014	60.03	60.05	60.00	60.01
62	NASDAQ	FTSM	Tue, Dec 16, 2014	60.02	60.04	60.02	60.02
61	NASDAQ	FTSM	Mon, Dec 15, 2014	60.03	60.05	60.01	60.04
60	NASDAQ	FTSM	Fri, Dec 12, 2014	60.02	60.02	59.99	60.00
59	NASDAQ	FTSM	Thu, Dec 11, 2014	60.02	60.04	60.00	60.01
58	NASDAQ	FTSM	Wed, Dec 10, 2014	60.03	60.03	60.01	60.01
57	NASDAQ	FTSM	Tue, Dec 9, 2014	60.02	60.05	60.01	60.01
56	NASDAQ	FTSM	Mon, Dec 8, 2014	60.01	60.04	60.00	60.01
55	NASDAQ	FTSM	Fri, Dec 5, 2014	60.01	60.04	60.01	60.04
54	NASDAQ	FTSM	Thu, Dec 4, 2014	60.04	60.04	60.02	60.02
53	NASDAQ	FTSM	Wed, Dec 3, 2014	60.02	60.06	60.01	60.06
52	NASDAQ	FTSM	Tue, Dec 2, 2014	60.06	60.06	60.02	60.05
51	NASDAQ	FTSM	Mon, Dec 1, 2014	60.03	60.05	59.98	60.03
50	NASDAQ	FTSM	Fri, Nov 28, 2014	60.00	60.06	60.00	60.00
49	NASDAQ	FTSM	Wed, Nov 26, 2014	60.00	60.06	60.00	60.06
48	NASDAQ	FTSM	Tue, Nov 25, 2014	60.02	60.04	60.00	60.01
47	NASDAQ	FTSM	Mon, Nov 24, 2014	60.03	60.05	59.99	59.99
46	NASDAQ	FTSM	Fri, Nov 21, 2014	60.02	60.07	60.00	60.00
45	NASDAQ	FTSM	Thu, Nov 20, 2014	60.02	60.07	60.02	60.04
44	NASDAQ	FTSM	Wed, Nov 19, 2014	60.03	60.07	60.03	60.03
43	NASDAQ	FTSM	Tue, Nov 18, 2014	60.01	60.08	60.01	60.06
42	NASDAQ	FTSM	Mon, Nov 17, 2014	60.03	60.08	60.04	60.04
41	NASDAQ	FTSM	Fri, Nov 14, 2014	60.05	60.06	60.03	60.05
40	NASDAQ	FTSM	Thu, Nov 13, 2014	60.01	60.01	60.01	60.01
39	NASDAQ	FTSM	Wed, Nov 12, 2014	60.04	60.08	60.02	60.06
38	NASDAQ	FTSM	Tue, Nov 11, 2014	60.07	60.08	60.02	60.08
37	NASDAQ	FTSM	Mon, Nov 10, 2014	60.03	60.08	60.02	60.02
36	NASDAQ	FTSM	Fri, Nov 7, 2014	60.05	60.10	60.02	60.08
35	NASDAQ	FTSM	Thu, Nov 6, 2014	60.00	60.09	60.00	60.06
34	NASDAQ	FTSM	Wed, Nov 5, 2014	60.02	60.10	60.00	60.02
33	NASDAQ	FTSM	Tue, Nov 4, 2014	60.04	60.10	60.00	60.04
32	NASDAQ	FTSM	Mon, Nov 3, 2014	60.08	60.26	60.04	60.10
31	NASDAQ	FTSM	Fri, Oct 31, 2014	60.02	60.10	60.00	60.00
30	NASDAQ	FTSM	Thu, Oct 30, 2014	60.00	60.06	59.95	60.06
29	NASDAQ	FTSM	Wed, Oct 29, 2014	60.04	60.06	60.00	60.04
28	NASDAQ	FTSM	Tue, Oct 28, 2014	60.08	60.08	60.02	60.02
27	NASDAQ	FTSM	Wed, Oct 22, 2014	60.08	60.08	60.08	60.08
26	NASDAQ	FTSM	Thu, Oct 16, 2014	60.00	60.10	60.00	60.10
25	NASDAQ	FTSM	Wed, Oct 15, 2014	60.00	60.04	60.00	60.04
24	NASDAQ	FTSM	Mon, Oct 13, 2014	60.00	60.08	60.00	60.08
23	NASDAQ	FTSM	Fri, Oct 10, 2014	60.14	60.14	60.08	60.08
22	NASDAQ	FTSM	Mon, Oct 6, 2014	60.06	60.06	60.05	60.05
21	NASDAQ	FTSM	Fri, Oct 3, 2014	60.06	60.06	59.98	59.98
20	NASDAQ	FTSM	Wed, Oct 1, 2014	60.04	60.04	59.96	59.96
19	NASDAQ	FTSM	Tue, Sep 30, 2014	60.06	60.06	60.02	60.02
18	NASDAQ	FTSM	Mon, Sep 29, 2014	60.00	60.01	60.00	60.00
17	NASDAQ	FTSM	Fri, Sep 26, 2014	60.08	60.08	60.04	60.04
16	NASDAQ	FTSM	Tue, Sep 23, 2014	59.96	60.00	59.96	60.00
15	NASDAQ	FTSM	Mon, Sep 22, 2014	60.08	60.08	60.08	60.08
14	NASDAQ	FTSM	Fri, Sep 19, 2014	60.06	60.06	60.06	60.06
13	NASDAQ	FTSM	Thu, Sep 18, 2014	60.06	60.06	60.06	60.06
12	NASDAQ	FTSM	Mon, Sep 15, 2014	60.12	60.06	60.06	60.06
11	NASDAQ	FTSM	Fri, Sep 12, 2014	60.02	60.06	60.01	60.01
10	NASDAQ	FTSM	Thu, Sep 11, 2014	60.08	60.08	60.08	60.08
9	NASDAQ	FTSM	Mon, Sep 8, 2014	60.10	60.10	60.08	60.08
8	NASDAQ	FTSM	Fri, Sep 5, 2014	60.10	60.10	60.10	60.10
7	NASDAQ	FTSM	Thu, Sep 4, 2014	60.08	60.08	60.04	60.04
6	NASDAQ	FTSM	Wed, Sep 3, 2014	60.04	60.08	60.04	60.08
5	NASDAQ	FTSM	Tue, Sep 2, 2014	60.08	60.08	60.08	60.08
4	NASDAQ	FTSM	Thu, Aug 28, 2014	60.06	60.06	60.06	60.06
3	NASDAQ	FTSM	Tue, Aug 26, 2014	60.08	60.08	60.08	60.08
2	NASDAQ	FTSM	Mon, Aug 25, 2014	60.08	60.08	60.08	60.08
1	NASDAQ	FTSM	Wed, Aug 6, 2014	59.98	59.98	59.96	60.04
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Enhanced Short Maturity ETF NASDAQ:FTSM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024